Skip to main content
logo
Fagron NV (LON:0HNZ)
London flag London · Delayed Price · Currency is GBP · Price in EUR
23.80
-0.35 (-1.43%)
At close: Jun 26, 2026

LON:0HNZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.7824.0023.8023.8023.80-1.43%5,001
Jun 25, 202624.0024.1524.0524.1524.150.21%4
Jun 24, 202624.1524.1024.0524.1024.100.42%2,127
Jun 23, 202624.1524.1524.0024.0024.00-8,001
Jun 22, 202624.5024.2524.0024.0024.00-0.21%4,079
Jun 19, 202623.7824.0523.8024.0524.051.48%1
Jun 18, 202623.9324.0023.7023.7023.70-0.42%4
Jun 17, 202623.8323.8523.7023.8023.80-0.83%10,138
Jun 16, 202624.3524.2024.0024.0024.00-1.64%1,025
Jun 15, 202624.9524.9024.4024.4024.40-1.36%6
Jun 12, 202624.5524.7424.5524.7424.74-0.06%12,501
Jun 11, 202624.7024.7524.6024.7524.75-1.00%251
Jun 10, 202624.6025.0024.4525.0025.003.95%559
Jun 9, 202624.0024.0523.8524.0524.051.05%23,161
Jun 8, 202623.6823.8023.8023.8023.80-0.42%219
Jun 5, 202623.5323.9523.8523.9023.901.06%2,510
Jun 4, 202623.1823.6523.3523.6523.651.50%90,295
Jun 3, 202623.2323.3022.6523.3023.300.65%320
Jun 2, 202623.4323.5523.1523.1523.15-1.07%12,649
Jun 1, 202624.4524.3023.4023.4023.40-2.90%6,906
May 29, 202624.4024.4524.1024.1024.10-2.23%7,245
May 28, 202624.9524.9024.4524.6524.65-1.99%261
May 27, 202625.1825.1525.0025.1525.150.40%1
May 26, 202625.2825.2525.0525.0525.05-0.40%3
May 25, 202625.2025.2025.1025.1525.150.80%2
May 22, 202624.9025.0525.0524.9524.950.60%1
May 21, 202624.7024.8024.7024.8024.800.81%6
May 20, 202624.3024.7524.5024.6024.602.07%101
May 19, 202624.3024.2024.1024.1024.100.21%1
May 18, 202623.7324.1023.7524.0524.050.75%207
May 15, 202623.6324.2522.9024.1523.871.26%5,327
May 14, 202623.6323.9023.6523.8523.570.21%105
May 13, 202623.8323.9523.8023.8023.52-0.83%38,478
May 12, 202624.1024.0023.8524.0023.72-1.23%6,338
May 11, 202624.8024.6024.2524.3024.02-2
May 8, 202624.4024.5024.3024.3024.02-1.62%235
May 7, 202624.8525.0024.3524.7024.41-0.60%16,615
May 6, 202624.8024.8524.8524.8524.561.43%1
May 5, 202624.2024.6024.3024.5024.221.66%420
May 4, 202624.1024.2024.1024.1023.820.73%1,502
Apr 30, 202624.2024.0023.8023.9323.650.31%1,169
Apr 29, 202623.7323.8523.8023.8523.570.42%3,877
Apr 28, 202623.5823.7523.6523.7523.470.42%28,005
Apr 27, 202623.7323.8523.6523.6523.38-0.42%144,632
Apr 24, 202623.5823.7523.5523.7523.470.21%15,700
Apr 23, 202623.8823.9023.6023.7023.43-0.84%48,040
Apr 22, 202623.8824.3523.8523.9023.620.21%8,192
Apr 21, 202624.4024.3523.8523.8523.57-1.85%19
Apr 20, 202624.4524.4524.3024.3024.02-15
Apr 17, 202623.8324.3023.7024.3024.022.32%20,536