Fagron NV (LON:0HNZ)
London · Delayed Price · Currency is GBP · Price in EUR 21.30
+0.80 (3.90%)
At close: Dec 19, 2025
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.80 | 21.30 | 20.90 | 21.30 | 21.30 | 3.90% | 432 |
| Dec 18, 2025 | 20.45 | 20.50 | 20.50 | 20.50 | 20.50 | -1.91% | - |
| Dec 17, 2025 | 20.55 | 20.90 | 20.55 | 20.90 | 20.90 | 1.98% | 3 |
| Dec 16, 2025 | 20.65 | 20.80 | 20.49 | 20.49 | 20.49 | -1.00% | 4,004 |
| Dec 15, 2025 | 20.55 | 20.70 | 20.70 | 20.70 | 20.70 | 0.73% | - |
| Dec 12, 2025 | 20.75 | 20.75 | 20.55 | 20.55 | 20.55 | 0.74% | 4,245 |
| Dec 11, 2025 | 20.25 | 20.40 | 20.35 | 20.40 | 20.40 | 0.45% | 11 |
| Dec 10, 2025 | 20.35 | 20.35 | 20.31 | 20.31 | 20.31 | 0.29% | 15,661 |
| Dec 9, 2025 | 20.12 | 20.25 | 20.05 | 20.25 | 20.25 | -0.74% | 26 |
| Dec 8, 2025 | 20.95 | 20.90 | 20.35 | 20.40 | 20.40 | -2.16% | 161 |
| Dec 5, 2025 | 20.80 | 20.85 | 20.75 | 20.85 | 20.85 | 0.72% | 125 |
| Dec 4, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -1.66% | 248 |
| Dec 3, 2025 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | 0.48% | 2 |
| Dec 2, 2025 | 21.08 | 21.15 | 20.90 | 20.95 | 20.95 | -1.18% | 5,743 |
| Dec 1, 2025 | 21.23 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | - |
| Nov 28, 2025 | 21.28 | 21.30 | 21.00 | 21.25 | 21.25 | 0.47% | 5,151 |
| Nov 27, 2025 | 21.08 | 21.15 | 21.15 | 21.15 | 21.15 | 0.36% | - |
| Nov 26, 2025 | 21.33 | 21.30 | 21.08 | 21.08 | 21.08 | -1.06% | 10,126 |
| Nov 25, 2025 | 21.23 | 21.30 | 21.15 | 21.30 | 21.30 | 1.19% | 9,877 |
| Nov 24, 2025 | 21.03 | 21.10 | 20.90 | 21.05 | 21.05 | 3.69% | 13,653 |
| Nov 21, 2025 | 20.35 | 20.40 | 20.30 | 20.30 | 20.30 | -1.46% | 86,150 |
| Nov 20, 2025 | 20.35 | 20.60 | 20.45 | 20.60 | 20.60 | 0.24% | 1,984 |
| Nov 19, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.23% | - |
| Nov 18, 2025 | 20.20 | 20.35 | 20.25 | 20.30 | 20.30 | -0.49% | 1 |
| Nov 17, 2025 | 20.55 | 20.55 | 20.30 | 20.40 | 20.40 | -1.45% | 2 |
| Nov 14, 2025 | 20.70 | 20.70 | 20.55 | 20.70 | 20.70 | -1.19% | 20,669 |
| Nov 13, 2025 | 20.90 | 20.95 | 20.85 | 20.95 | 20.95 | 0.11% | 51,489 |
| Nov 12, 2025 | 20.85 | 21.00 | 20.85 | 20.93 | 20.93 | 1.17% | 7,157 |
| Nov 11, 2025 | 20.55 | 20.69 | 20.63 | 20.69 | 20.69 | 0.66% | 6,988 |
| Nov 10, 2025 | 20.70 | 20.80 | 20.55 | 20.55 | 20.55 | 0.05% | 12,291 |
| Nov 7, 2025 | 20.45 | 20.55 | 20.30 | 20.54 | 20.54 | 0.44% | 24,703 |
| Nov 6, 2025 | 20.40 | 20.45 | 20.40 | 20.45 | 20.45 | 0.74% | 16 |
| Nov 5, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | - |
| Nov 4, 2025 | 20.30 | 20.20 | 20.15 | 20.20 | 20.20 | -0.49% | 30 |
| Nov 3, 2025 | 20.60 | 20.55 | 20.30 | 20.30 | 20.30 | -1.22% | 100 |
| Oct 31, 2025 | 20.70 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% | 7,500 |
| Oct 30, 2025 | 20.55 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% | 12 |
| Oct 29, 2025 | 20.45 | 20.75 | 20.45 | 20.70 | 20.70 | 1.47% | 6,983 |
| Oct 28, 2025 | 20.65 | 20.40 | 20.40 | 20.40 | 20.40 | -1.69% | 1 |
| Oct 27, 2025 | 20.80 | 20.80 | 20.50 | 20.75 | 20.75 | -0.72% | 4 |
| Oct 24, 2025 | 21.08 | 21.15 | 20.90 | 20.90 | 20.90 | -0.95% | 2 |
| Oct 23, 2025 | 21.03 | 21.15 | 21.00 | 21.10 | 21.10 | 0.48% | 1,257 |
| Oct 22, 2025 | 21.13 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 23 |
| Oct 21, 2025 | 21.03 | 20.85 | 20.60 | 20.85 | 20.85 | -0.83% | 1 |
| Oct 20, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.19% | - |
| Oct 17, 2025 | 20.45 | 20.58 | 20.45 | 20.58 | 20.58 | 0.12% | 1,938 |
| Oct 16, 2025 | 20.80 | 20.80 | 20.55 | 20.55 | 20.55 | -0.72% | 6,707 |
| Oct 15, 2025 | 20.85 | 20.90 | 20.70 | 20.70 | 20.70 | -0.72% | 20 |
| Oct 14, 2025 | 21.03 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% | 1,250 |
| Oct 13, 2025 | 21.08 | 20.95 | 20.70 | 20.90 | 20.90 | - | 331 |