Fagron NV (LON:0HNZ)
London · Delayed Price · Currency is GBP · Price in EUR 21.90
-0.05 (-0.23%)
At close: Sep 25, 2026
LON:0HNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.00 | 22.00 | 21.85 | 21.93 | 21.93 | -0.11% | 6,285 |
| Sep 24, 2026 | 21.68 | 21.95 | 21.78 | 21.95 | 21.95 | -1.13% | 5,153 |
| Sep 23, 2026 | 22.30 | 22.20 | 21.90 | 22.20 | 22.20 | -0.45% | 182,736 |
| Sep 22, 2026 | 21.78 | 22.30 | 21.75 | 22.30 | 22.30 | 1.83% | 8,180 |
| Sep 21, 2026 | 21.93 | 22.15 | 21.90 | 21.90 | 21.90 | 0.69% | 21,238 |
| Sep 18, 2026 | 22.10 | 22.20 | 21.75 | 21.75 | 21.75 | -2.03% | 11,508 |
| Sep 17, 2026 | 22.15 | 22.30 | 22.15 | 22.20 | 22.20 | 0.45% | 5,667 |
| Sep 16, 2026 | 21.68 | 22.20 | 21.70 | 22.10 | 22.10 | 3.27% | 6,103 |
| Sep 15, 2026 | 21.08 | 21.40 | 21.10 | 21.40 | 21.40 | 1.42% | 50,272 |
| Sep 14, 2026 | 21.03 | 21.10 | 21.00 | 21.10 | 21.10 | -0.24% | 1 |
| Sep 11, 2026 | 21.08 | 21.20 | 21.10 | 21.15 | 21.15 | -0.70% | 17,616 |
| Sep 10, 2026 | 21.33 | 21.45 | 21.30 | 21.30 | 21.30 | -0.47% | 10 |
| Sep 9, 2026 | 21.53 | 21.60 | 21.35 | 21.40 | 21.40 | -1.15% | 489 |
| Sep 8, 2026 | 21.73 | 21.80 | 21.65 | 21.65 | 21.65 | -0.46% | 9 |
| Sep 7, 2026 | 21.63 | 21.80 | 21.55 | 21.75 | 21.75 | 0.23% | 15,557 |
| Sep 4, 2026 | 22.10 | 22.10 | 21.70 | 21.70 | 21.70 | -1.36% | 5,030 |
| Sep 3, 2026 | 22.05 | 22.25 | 22.00 | 22.00 | 22.00 | - | 14 |
| Sep 2, 2026 | 22.20 | 22.30 | 21.95 | 22.00 | 22.00 | -0.45% | 2,277 |
| Sep 1, 2026 | 22.35 | 22.40 | 22.10 | 22.10 | 22.10 | -1.34% | 33 |
| Aug 31, 2026 | 22.50 | 22.90 | 22.40 | 22.40 | 22.40 | -0.67% | 13 |
| Aug 28, 2026 | 22.65 | 22.65 | 22.50 | 22.55 | 22.55 | 0.89% | 20 |
| Aug 27, 2026 | 22.50 | 22.50 | 22.25 | 22.35 | 22.35 | -0.67% | 81 |
| Aug 26, 2026 | 22.55 | 22.55 | 22.45 | 22.50 | 22.50 | 0.22% | 20 |
| Aug 25, 2026 | 22.40 | 22.50 | 22.30 | 22.45 | 22.45 | 0.90% | 3,261 |
| Aug 24, 2026 | 22.50 | 22.40 | 22.15 | 22.25 | 22.25 | -0.45% | 402 |
| Aug 21, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |
| Aug 20, 2026 | 22.40 | 22.45 | 22.30 | 22.35 | 22.35 | -0.22% | 6,473 |
| Aug 19, 2026 | 22.40 | 22.45 | 22.25 | 22.40 | 22.40 | -0.44% | 16,168 |
| Aug 18, 2026 | 22.40 | 22.50 | 22.30 | 22.50 | 22.50 | 0.67% | 2 |
| Aug 17, 2026 | 22.60 | 22.50 | 22.35 | 22.35 | 22.35 | -0.45% | 7,574 |
| Aug 14, 2026 | 22.40 | 22.45 | 22.30 | 22.45 | 22.45 | - | 5,011 |
| Aug 13, 2026 | 22.25 | 22.45 | 22.30 | 22.45 | 22.45 | 0.67% | 59 |
| Aug 12, 2026 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | -1.53% | 1,698 |
| Aug 11, 2026 | 22.35 | 22.65 | 22.40 | 22.65 | 22.65 | 1.79% | 9,936 |
| Aug 10, 2026 | 22.60 | 22.60 | 22.25 | 22.25 | 22.25 | -1.77% | 10,300 |
| Aug 7, 2026 | 22.45 | 22.75 | 22.50 | 22.65 | 22.65 | 0.89% | 8,898 |
| Aug 6, 2026 | 22.80 | 22.60 | 22.40 | 22.45 | 22.45 | - | 6,673 |
| Aug 5, 2026 | 22.30 | 22.75 | 22.00 | 22.45 | 22.45 | 0.45% | 6,339 |
| Aug 4, 2026 | 22.60 | 22.80 | 22.30 | 22.35 | 22.35 | -1.54% | 2,813 |
| Aug 3, 2026 | 23.28 | 23.20 | 22.55 | 22.70 | 22.70 | -2.99% | 883 |
| Jul 31, 2026 | 23.83 | 23.70 | 23.40 | 23.40 | 23.40 | - | 4,500 |
| Jul 30, 2026 | 23.53 | 23.65 | 23.25 | 23.40 | 23.40 | 0.21% | 86,950 |
| Jul 29, 2026 | 23.08 | 23.35 | 23.20 | 23.35 | 23.35 | 0.43% | 602 |
| Jul 28, 2026 | 22.95 | 23.25 | 23.05 | 23.25 | 23.25 | 0.65% | 5,012 |
| Jul 27, 2026 | 23.38 | 23.55 | 23.10 | 23.10 | 23.10 | -0.22% | 7,601 |
| Jul 24, 2026 | 23.23 | 23.25 | 23.15 | 23.15 | 23.15 | - | - |
| Jul 23, 2026 | 23.73 | 23.80 | 23.15 | 23.15 | 23.15 | -2.11% | 42,212 |
| Jul 22, 2026 | 23.93 | 23.85 | 23.65 | 23.65 | 23.65 | -0.42% | - |
| Jul 21, 2026 | 23.83 | 23.75 | 23.60 | 23.75 | 23.75 | -0.21% | 53 |
| Jul 20, 2026 | 24.00 | 24.05 | 23.80 | 23.80 | 23.80 | -0.42% | 4,733 |