Fugro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	10.57	10.57	10.57	10.57	10.57	2.28%	960
Sep 15, 2025	10.33	10.33	10.33	10.33	10.33	-6.85%	569,166
Sep 9, 2025	11.09	11.09	11.09	11.09	11.09	-7.97%	7,469
Aug 26, 2025	12.05	12.05	12.05	12.05	12.05	6.92%	31,076
Aug 13, 2025	11.27	11.27	11.27	11.27	11.27	2.45%	14,261
Aug 6, 2025	11.00	11.00	11.00	11.00	11.00	-5.17%	47
Aug 5, 2025	11.60	11.60	11.60	11.60	11.60	-7.57%	159,392
Jul 23, 2025	12.55	12.55	12.55	12.55	12.55	0.48%	303,806
Jul 21, 2025	12.49	12.49	12.49	12.49	12.49	0.32%	140,729
Jun 30, 2025	12.45	12.45	12.45	12.45	12.45	7.98%	252,307
Jun 10, 2025	11.53	11.53	11.53	11.53	11.53	1.77%	85,012
Jun 9, 2025	11.33	11.33	11.33	11.33	11.33	0.98%	549,034
Jun 6, 2025	11.22	11.22	11.22	11.22	11.22	-0.97%	378,300
May 29, 2025	11.33	11.33	11.33	11.33	11.33	0.80%	58,955
May 22, 2025	11.24	11.24	11.24	11.24	11.24	4.66%	151,903
May 9, 2025	10.74	10.74	10.74	10.74	10.74	5.92%	650,054
May 6, 2025	10.14	10.14	10.14	10.14	10.14	-4.52%	463,809
Apr 28, 2025	10.62	10.62	10.62	10.62	10.62	-4.32%	418,193
Apr 25, 2025	11.10	11.10	11.10	11.10	10.35	4.91%	1,300,000
Apr 22, 2025	10.60	10.61	10.50	10.58	9.87	-18.62%	13,711
Apr 14, 2025	13.00	13.00	13.00	13.00	12.12	5.69%	418,000
Apr 4, 2025	12.30	12.30	12.30	12.30	11.47	-11.83%	202,436