Fugro N.V. (FUGRF)
OTCMKTS · Delayed Price · Currency is USD
14.26
-1.05 (-6.86%)
Aug 29, 2025, 4:00 PM EDT
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -10.94% | 648 |
| Aug 29, 2025 | 13.78 | 14.26 | 13.59 | 14.26 | 14.26 | -6.86% | 686 |
| Aug 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 62 |
| Aug 27, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 50 |
| Aug 26, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 2.90% | 326 |
| Aug 25, 2025 | 13.79 | 14.88 | 13.25 | 14.88 | 14.88 | 7.93% | 1,455 |
| Aug 22, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -3.80% | 273 |
| Aug 21, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Aug 20, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - | - |
| Aug 19, 2025 | 14.00 | 14.33 | 14.00 | 14.33 | 14.33 | 7.74% | 692 |
| Aug 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% | 1,475 |
| Aug 15, 2025 | 12.91 | 13.45 | 12.91 | 13.25 | 13.25 | -3.24% | 886 |
| Aug 14, 2025 | 14.43 | 14.43 | 13.69 | 13.69 | 13.69 | 10.43% | 589 |
| Aug 13, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 70 |
| Aug 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 50 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | 190 |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Aug 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 54 |
| Aug 6, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | 1,336 |
| Aug 5, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 53 |
| Aug 4, 2025 | 13.52 | 13.52 | 13.00 | 13.00 | 13.00 | -13.33% | 787 |
| Aug 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Jul 31, 2025 | 15.00 | 15.00 | 14.98 | 15.00 | 15.00 | 3.76% | 595 |
| Jul 30, 2025 | 15.00 | 15.00 | 14.46 | 14.46 | 14.46 | -7.68% | 579 |
| Jul 29, 2025 | 16.10 | 16.10 | 15.14 | 15.66 | 15.66 | 4.40% | 1,588 |
| Jul 28, 2025 | 16.19 | 16.19 | 15.00 | 15.00 | 15.00 | 3.47% | 2,288 |
| Jul 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Jul 22, 2025 | 14.54 | 14.54 | 14.50 | 14.50 | 14.50 | -0.02% | 300 |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 62 |
| Jul 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.15% | 1,000 |
| Jul 17, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 14, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 11, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 10, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | 71 |
| Jul 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Jul 7, 2025 | 15.27 | 15.27 | 14.34 | 14.34 | 14.34 | -6.06% | 1,110 |
| Jul 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | - |
| Jul 2, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | 44 |
| Jul 1, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - | - |
| Jun 30, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 7.69% | 1,070 |
| Jun 27, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | - |
| Jun 26, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - | 141 |
| Jun 25, 2025 | 13.68 | 14.17 | 13.68 | 14.17 | 14.17 | 3.51% | 1,283 |
| Jun 24, 2025 | 14.70 | 14.70 | 13.69 | 13.69 | 13.69 | -1.86% | 1,404 |
| Jun 23, 2025 | 14.70 | 14.70 | 13.95 | 13.95 | 13.95 | -4.71% | 800 |