Fugro N.V. (LON:0LNT)
London · Delayed Price · Currency is GBP · Price in EUR 8.88
-0.48 (-5.08%)
Dec 9, 2025, 12:09 PM BST
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -5.08% | 59,115 |
| Oct 8, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.56% | 9,448 |
| Oct 6, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.73% | 9,443 |
| Oct 1, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -11.60% | 3,500 |
| 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 |