Fagron NV (LON:0HNZ)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 24.60
-0.15 (-0.61%)
At close: Nov 10, 2026
LON:0HNZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.70 | 24.70 | 24.43 | 24.60 | 24.60 | -0.61% | 875 |
| Nov 9, 2026 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 3.13% | 3,867 |
| Nov 6, 2026 | 24.20 | 24.30 | 23.95 | 24.00 | 24.00 | -1.64% | 7,825 |
| Nov 5, 2026 | 24.10 | 24.40 | 24.05 | 24.40 | 24.40 | 1.88% | 4,811 |
| Nov 4, 2026 | 23.38 | 23.95 | 23.45 | 23.95 | 23.95 | 1.70% | 21 |
| Nov 3, 2026 | 23.53 | 23.80 | 23.55 | 23.55 | 23.55 | -0.21% | 486 |
| Nov 2, 2026 | 23.38 | 23.65 | 23.35 | 23.60 | 23.60 | 0.75% | 673 |
| Oct 30, 2026 | 23.53 | 23.70 | 23.43 | 23.43 | 23.43 | -0.53% | 27 |
| Oct 29, 2026 | 23.78 | 24.05 | 23.50 | 23.55 | 23.55 | -1.26% | 1,225 |
| Oct 28, 2026 | 23.63 | 23.85 | 23.55 | 23.85 | 23.85 | 1.17% | 1,116 |
| Oct 27, 2026 | 23.48 | 23.58 | 23.40 | 23.58 | 23.58 | 0.75% | 1,300 |
| Oct 26, 2026 | 23.58 | 23.85 | 23.35 | 23.40 | 23.40 | -0.21% | 122,594 |
| Oct 23, 2026 | 23.43 | 23.53 | 23.45 | 23.45 | 23.45 | - | 3,307 |
| Oct 22, 2026 | 23.38 | 23.68 | 23.40 | 23.45 | 23.45 | -0.64% | 18,285 |
| Oct 21, 2026 | 23.53 | 23.68 | 23.40 | 23.60 | 23.60 | 0.21% | 509 |
| Oct 20, 2026 | 23.18 | 23.55 | 23.35 | 23.55 | 23.55 | 1.40% | 2,951 |
| Oct 19, 2026 | 23.43 | 23.23 | 23.10 | 23.23 | 23.23 | -1.17% | 4,042 |
| Oct 16, 2026 | 22.70 | 23.50 | 22.75 | 23.50 | 23.50 | 3.30% | 33,735 |
| Oct 15, 2026 | 22.50 | 22.75 | 22.43 | 22.75 | 22.75 | 1.11% | 28,201 |
| Oct 14, 2026 | 22.30 | 22.75 | 22.25 | 22.50 | 22.50 | 1.12% | 16,560 |
| Oct 13, 2026 | 22.40 | 22.93 | 22.25 | 22.25 | 22.25 | -0.22% | 2,291 |
| Oct 12, 2026 | 22.40 | 22.55 | 22.25 | 22.30 | 22.30 | 0.45% | 960 |
| Oct 9, 2026 | 22.60 | 22.75 | 22.20 | 22.20 | 22.20 | -0.45% | 1,661 |
| Oct 8, 2026 | 22.85 | 22.70 | 21.68 | 22.30 | 22.30 | -1.98% | 7,038 |
| Oct 7, 2026 | 23.08 | 22.98 | 22.75 | 22.75 | 22.75 | -1.52% | 9,543 |
| Oct 6, 2026 | 22.75 | 23.10 | 22.55 | 23.10 | 23.10 | 2.55% | 15,025 |
| Oct 5, 2026 | 22.75 | 23.00 | 22.53 | 22.53 | 22.53 | -0.11% | 689 |
| Oct 2, 2026 | 22.65 | 22.78 | 22.55 | 22.55 | 22.55 | -0.33% | 24,154 |
| Oct 1, 2026 | 23.23 | 23.25 | 22.50 | 22.63 | 22.63 | -3.42% | 970 |
| Sep 30, 2026 | 22.85 | 23.43 | 23.15 | 23.43 | 23.43 | 2.74% | 1,170 |
| Sep 29, 2026 | 23.28 | 23.20 | 22.70 | 22.80 | 22.80 | -3.18% | 5,557 |
| Sep 28, 2026 | 22.05 | 23.55 | 22.00 | 23.55 | 23.55 | 7.53% | 43,750 |
| Sep 25, 2026 | 21.93 | 22.00 | 21.85 | 21.90 | 21.90 | -0.23% | 6,286 |
| 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 |