Fagron NV (LON:0HNZ)
London · Delayed Price · Currency is GBP · Price in EUR 21.75
-0.50 (-2.25%)
At close: Mar 20, 2026
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.20 | 22.30 | 21.75 | 21.75 | 21.75 | -2.25% | 121 |
| Mar 19, 2026 | 22.30 | 22.60 | 22.00 | 22.25 | 22.25 | - | 2,399 |
| Mar 18, 2026 | 22.20 | 22.30 | 22.25 | 22.25 | 22.25 | 0.68% | 588 |
| Mar 17, 2026 | 21.88 | 22.10 | 21.80 | 22.10 | 22.10 | -0.45% | 237 |
| Mar 16, 2026 | 22.20 | 22.25 | 22.20 | 22.20 | 22.20 | 0.23% | 9 |
| Mar 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.67% | - |
| Mar 12, 2026 | 22.00 | 22.30 | 21.95 | 22.30 | 22.30 | 0.90% | 1,001 |
| Mar 11, 2026 | 22.35 | 22.25 | 22.10 | 22.10 | 22.10 | -1.12% | 8,009 |
| Mar 10, 2026 | 22.20 | 22.50 | 22.35 | 22.35 | 22.35 | 3.00% | 1 |
| Mar 9, 2026 | 21.53 | 21.70 | 21.35 | 21.70 | 21.70 | 0.23% | 1,866 |
| Mar 6, 2026 | 21.68 | 22.00 | 21.65 | 21.65 | 21.65 | -0.69% | 9,954 |
| Mar 5, 2026 | 22.25 | 22.40 | 21.80 | 21.80 | 21.80 | -1.58% | 4 |
| Mar 4, 2026 | 22.10 | 22.20 | 22.15 | 22.15 | 22.15 | -0.67% | 12 |
| Mar 3, 2026 | 22.15 | 22.30 | 21.95 | 22.30 | 22.30 | - | 7,869 |
| Mar 2, 2026 | 22.20 | 22.50 | 22.25 | 22.30 | 22.30 | -1.76% | 4 |
| Feb 27, 2026 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 2.71% | 103 |
| Feb 26, 2026 | 22.20 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | - |
| Feb 25, 2026 | 22.30 | 22.20 | 22.05 | 22.05 | 22.05 | -0.45% | 7,257 |
| Feb 24, 2026 | 22.00 | 22.20 | 21.95 | 22.15 | 22.15 | 0.68% | 1 |
| Feb 23, 2026 | 22.30 | 22.35 | 22.00 | 22.00 | 22.00 | -1.79% | 79,507 |
| Feb 20, 2026 | 22.80 | 22.75 | 22.40 | 22.40 | 22.40 | -1.32% | 537 |
| Feb 19, 2026 | 22.85 | 22.90 | 22.70 | 22.70 | 22.70 | -0.44% | 3,305 |
| Feb 18, 2026 | 22.70 | 22.80 | 22.65 | 22.80 | 22.80 | 1.60% | 104,915 |
| Feb 17, 2026 | 22.40 | 22.50 | 22.20 | 22.44 | 22.44 | -0.26% | 16,062 |
| Feb 16, 2026 | 22.85 | 22.95 | 22.50 | 22.50 | 22.50 | -1.10% | 2,244 |
| Feb 13, 2026 | 23.48 | 23.35 | 22.70 | 22.75 | 22.75 | -3.60% | 5,023 |
| Feb 12, 2026 | 22.15 | 23.80 | 22.15 | 23.60 | 23.60 | 9.13% | 23,149 |
| Feb 11, 2026 | 22.00 | 22.00 | 21.63 | 21.63 | 21.63 | -1.70% | 2,184 |
| Feb 10, 2026 | 22.00 | 22.15 | 21.95 | 22.00 | 22.00 | -1.35% | 14,548 |
| Feb 9, 2026 | 22.25 | 22.30 | 22.20 | 22.30 | 22.30 | 0.22% | 3 |
| Feb 6, 2026 | 22.20 | 22.30 | 22.10 | 22.25 | 22.25 | 0.45% | 13,001 |
| Feb 5, 2026 | 22.20 | 22.15 | 21.95 | 22.15 | 22.15 | 0.91% | 176 |
| Feb 4, 2026 | 22.05 | 22.00 | 21.95 | 21.95 | 21.95 | -0.68% | 5 |
| Feb 3, 2026 | 22.15 | 22.25 | 22.10 | 22.10 | 22.10 | -0.23% | 7 |
| Feb 2, 2026 | 22.15 | 22.20 | 22.15 | 22.15 | 22.15 | -1.12% | 2,288 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | -0.02% | 5 |
| Jan 29, 2026 | 22.25 | 22.55 | 22.15 | 22.40 | 22.40 | -0.20% | 12,196 |
| Jan 28, 2026 | 22.65 | 22.85 | 22.45 | 22.45 | 22.45 | -2.51% | - |
| Jan 27, 2026 | 23.03 | 23.03 | 23.00 | 23.03 | 23.03 | 1.00% | 5,660 |
| Jan 26, 2026 | 22.85 | 22.80 | 22.65 | 22.80 | 22.80 | 0.44% | 3 |
| Jan 23, 2026 | 23.03 | 23.00 | 22.70 | 22.70 | 22.70 | -0.22% | 16 |
| Jan 22, 2026 | 22.70 | 22.80 | 22.55 | 22.75 | 22.75 | 1.11% | 9 |
| Jan 21, 2026 | 22.80 | 22.70 | 22.45 | 22.50 | 22.50 | -0.78% | 731 |
| Jan 20, 2026 | 22.70 | 22.70 | 22.55 | 22.68 | 22.68 | 0.34% | 11,781 |
| Jan 19, 2026 | 23.03 | 22.85 | 22.45 | 22.60 | 22.60 | -0.81% | 4,646 |
| Jan 16, 2026 | 22.25 | 23.00 | 22.15 | 22.79 | 22.79 | 4.52% | 11,248 |
| Jan 15, 2026 | 21.68 | 21.80 | 21.80 | 21.80 | 21.80 | 0.69% | - |
| Jan 14, 2026 | 21.73 | 21.80 | 21.65 | 21.65 | 21.65 | -1.14% | 7 |
| Jan 13, 2026 | 22.05 | 22.10 | 21.90 | 21.90 | 21.90 | -0.23% | 102 |
| Jan 12, 2026 | 22.10 | 22.10 | 21.95 | 21.95 | 21.95 | -0.68% | 83 |