Fagron NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	21.78	22.25	21.80	22.10	22.10	0.68%	1
Jan 8, 2026	22.10	21.95	21.80	21.95	21.95	-0.90%	3
Jan 7, 2026	21.88	22.15	21.75	22.15	22.15	2.31%	21
Jan 6, 2026	21.83	21.90	21.60	21.65	21.65	-	168
Jan 5, 2026	22.40	22.10	21.65	21.65	21.65	-0.69%	19
Jan 2, 2026	21.63	22.30	21.65	21.80	21.80	2.11%	147
Dec 31, 2025	21.28	21.35	21.35	21.35	21.35	-	-
Dec 30, 2025	21.28	21.35	21.25	21.35	21.35	0.47%	2
Dec 29, 2025	21.18	21.40	21.25	21.25	21.25	-0.47%	36
Dec 24, 2025	21.18	21.35	21.20	21.35	21.35	1.18%	3
Dec 23, 2025	21.23	21.35	21.10	21.10	21.10	-1.17%	9
Dec 22, 2025	21.38	21.35	20.90	21.35	21.35	0.23%	40,977
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	20.55	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%	-