Fagron NV (LON:0HNZ)
London · Delayed Price · Currency is GBP · Price in EUR 20.20
-0.55 (-2.65%)
At close: Sep 15, 2025
Fagron NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.88 | 20.05 | 19.90 | 19.92 | 19.92 | -1.39% | 5,545 |
| Sep 15, 2025 | 20.80 | 20.65 | 20.20 | 20.20 | 20.20 | -2.65% | 2,011 |
| Sep 12, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | -0.59% | 16 |
| Sep 11, 2025 | 20.80 | 20.87 | 20.80 | 20.87 | 20.87 | 0.12% | 331 |
| Sep 10, 2025 | 21.18 | 21.05 | 20.85 | 20.85 | 20.85 | -0.71% | 1 |
| Sep 9, 2025 | 21.03 | 21.15 | 21.00 | 21.00 | 21.00 | - | 1 |
| Sep 8, 2025 | 21.08 | 21.05 | 21.00 | 21.00 | 21.00 | -0.71% | 102 |
| Sep 5, 2025 | 21.13 | 21.15 | 21.15 | 21.15 | 21.15 | -0.24% | 7,600 |
| Sep 4, 2025 | 20.95 | 21.20 | 21.05 | 21.20 | 21.20 | 1.92% | 105 |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% | - |
| Sep 2, 2025 | 20.75 | 20.80 | 20.60 | 20.75 | 20.75 | - | 7,801 |
| Sep 1, 2025 | 20.90 | 20.90 | 20.75 | 20.75 | 20.75 | -0.48% | 5,500 |
| Aug 29, 2025 | 20.75 | 20.85 | 20.80 | 20.85 | 20.85 | 0.72% | 127 |
| Aug 28, 2025 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.49% | 15,752 |
| Aug 27, 2025 | 20.55 | 20.65 | 20.55 | 20.60 | 20.60 | -0.24% | 7,448 |
| Aug 26, 2025 | 20.65 | 20.65 | 20.60 | 20.65 | 20.65 | 0.24% | 177 |
| Aug 25, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | - | 158 |
| Aug 22, 2025 | 20.60 | 20.25 | 20.25 | 20.60 | 20.60 | 0.49% | 8 |
| Aug 21, 2025 | 20.80 | 20.75 | 20.50 | 20.50 | 20.50 | -0.49% | 465 |
| Aug 20, 2025 | 20.60 | 20.70 | 20.60 | 20.60 | 20.60 | -0.96% | 61 |
| Aug 19, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 18, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | - | 5,758 |
| Aug 15, 2025 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -0.48% | 910 |
| Aug 14, 2025 | 20.85 | 20.90 | 20.85 | 20.90 | 20.90 | - | 11 |
| Aug 13, 2025 | 20.60 | 20.90 | 20.70 | 20.90 | 20.90 | 0.72% | 135 |
| Aug 12, 2025 | 20.95 | 21.05 | 20.65 | 20.75 | 20.75 | -0.48% | 12,315 |
| Aug 11, 2025 | 20.60 | 20.90 | 20.75 | 20.85 | 20.85 | 0.97% | 662 |
| Aug 8, 2025 | 20.70 | 20.65 | 20.65 | 20.65 | 20.65 | -1.20% | - |
| Aug 7, 2025 | 20.65 | 20.90 | 20.60 | 20.90 | 20.90 | 1.21% | 5,004 |
| Aug 6, 2025 | 20.90 | 20.90 | 20.55 | 20.65 | 20.65 | -3.05% | 7,774 |
| Aug 5, 2025 | 21.33 | 21.35 | 21.25 | 21.30 | 21.30 | -0.23% | 1,948 |
| Aug 4, 2025 | 21.28 | 21.35 | 21.30 | 21.35 | 21.35 | 0.71% | 9,992 |
| Aug 1, 2025 | 21.63 | 21.90 | 21.05 | 21.20 | 21.20 | -1.62% | 405 |
| Jul 31, 2025 | 22.85 | 23.00 | 21.55 | 21.55 | 21.55 | -1.15% | 4,486 |
| Jul 30, 2025 | 22.75 | 22.30 | 21.50 | 21.80 | 21.80 | -3.96% | 156,807 |
| Jul 29, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.79% | - |
| Jul 28, 2025 | 22.50 | 22.60 | 22.30 | 22.30 | 22.30 | -0.22% | 126 |
| Jul 25, 2025 | 22.45 | 22.45 | 22.30 | 22.35 | 22.35 | 0.22% | 23 |
| Jul 24, 2025 | 22.40 | 22.45 | 22.30 | 22.30 | 22.30 | 0.45% | - |
| Jul 23, 2025 | 22.45 | 22.85 | 22.20 | 22.20 | 22.20 | -0.45% | 1,227 |
| Jul 22, 2025 | 22.40 | 22.75 | 22.30 | 22.30 | 22.30 | -0.89% | 10 |
| Jul 21, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.67% | - |
| Jul 18, 2025 | 21.68 | 22.60 | 21.45 | 22.35 | 22.35 | 3.23% | 19,816 |
| Jul 17, 2025 | 21.78 | 21.75 | 21.65 | 21.65 | 21.65 | -0.69% | 3,047 |
| Jul 16, 2025 | 21.73 | 21.90 | 21.75 | 21.80 | 21.80 | 0.23% | 1 |
| Jul 15, 2025 | 22.05 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% | 24 |
| Jul 14, 2025 | 21.78 | 21.90 | 21.85 | 21.85 | 21.85 | -0.46% | 1 |
| Jul 11, 2025 | 21.93 | 22.45 | 21.95 | 21.95 | 21.95 | -0.23% | 2 |
| Jul 10, 2025 | 21.88 | 22.35 | 21.90 | 22.00 | 22.00 | 0.46% | 4 |
| Jul 9, 2025 | 22.00 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | 2,040 |