Fugro N.V. (LON:0LNT)
London · Delayed Price · Currency is GBP · Price in EUR 12.55
+0.06 (0.48%)
At close: Jul 23, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.01 | -3.13% | 246,672 |
| Mar 6, 2025 | 14.40 | 14.77 | 14.40 | 14.40 | 13.43 | -2.70% | 71,117 |
| Mar 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 13.80 | -9.31% | 86,000 |
| Feb 28, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 15.22 | 10.12% | 492,672 |
| Feb 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 13.82 | -4.47% | 199,322 |
| Jan 31, 2025 | 15.45 | 15.60 | 15.40 | 15.51 | 14.47 | 0.22% | 33,584 |
| Jan 30, 2025 | 15.29 | 15.49 | 15.17 | 15.48 | 14.43 | 2.84% | 64,735 |
| Jan 29, 2025 | 15.56 | 15.56 | 15.00 | 15.05 | 14.04 | -2.51% | 116,470 |
| Jan 28, 2025 | 15.48 | 15.59 | 15.28 | 15.44 | 14.40 | 0.06% | 36,287 |
| Jan 27, 2025 | 15.40 | 15.59 | 15.33 | 15.43 | 14.39 | -2.02% | 60,672 |
| Jan 24, 2025 | 15.88 | 15.88 | 15.53 | 15.75 | 14.68 | -0.14% | 16,962 |
| Jan 23, 2025 | 16.22 | 16.33 | 15.66 | 15.77 | 14.70 | -2.94% | 60,213 |
| Jan 22, 2025 | 16.50 | 16.50 | 16.13 | 16.25 | 15.15 | -0.44% | 61,767 |
| Jan 21, 2025 | 17.28 | 17.32 | 16.16 | 16.32 | 15.22 | -7.17% | 71,612 |
| Jan 20, 2025 | 17.18 | 17.66 | 17.18 | 17.58 | 16.39 | 2.63% | 38,751 |
| Jan 17, 2025 | 17.07 | 17.27 | 17.02 | 17.13 | 15.97 | 1.15% | 44,961 |
| Jan 16, 2025 | 17.01 | 17.04 | 16.78 | 16.94 | 15.79 | 0.53% | 30,415 |
| Jan 15, 2025 | 16.76 | 16.97 | 16.73 | 16.85 | 15.71 | -0.72% | 42,650 |
| Jan 14, 2025 | 17.19 | 17.19 | 16.63 | 16.97 | 15.82 | -0.38% | 10,952 |
| Jan 13, 2025 | 17.00 | 17.17 | 16.97 | 17.03 | 15.88 | 0.23% | 30,298 |
| Jan 10, 2025 | 16.49 | 17.18 | 16.43 | 16.99 | 15.85 | 0.41% | 88,945 |
| Jan 9, 2025 | 16.99 | 17.03 | 16.87 | 16.92 | 15.78 | -0.72% | 166,572 |
| Jan 8, 2025 | 17.31 | 17.34 | 16.92 | 17.05 | 15.90 | -1.51% | 20,413 |
| Jan 7, 2025 | 17.50 | 17.51 | 17.28 | 17.31 | 16.14 | -0.36% | 20,420 |
| Jan 6, 2025 | 17.31 | 17.50 | 17.20 | 17.37 | 16.20 | 0.87% | 457,118 |
| Jan 3, 2025 | 17.03 | 17.27 | 17.01 | 17.22 | 16.06 | 1.41% | 20,660 |