Fugro N.V. (FUGRF)
OTCMKTS · Delayed Price · Currency is USD
12.59
-0.11 (-0.87%)
At close: Mar 13, 2026
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12.22 | 12.59 | 12.22 | 12.59 | 12.59 | -0.87% | 1,514 |
| Mar 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.20% | 800 |
| Mar 10, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 7.36% | 100 |
| Mar 9, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.16% | 100 |
| Mar 2, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -3.31% | 200 |
| Feb 27, 2026 | 11.90 | 12.53 | 11.90 | 12.53 | 12.53 | -10.75% | 521 |
| Feb 19, 2026 | 14.15 | 14.15 | 14.04 | 14.04 | 14.04 | 0.29% | 323 |
| Feb 12, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 4.48% | 1,000 |
| Feb 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.42% | 159 |
| Feb 3, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 7.56% | 440 |
| Jan 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 14.46% | 380 |
| Jan 26, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.97% | 2,450 |
| Jan 23, 2026 | 11.25 | 11.39 | 10.50 | 11.38 | 11.38 | 2.75% | 4,810 |
| Jan 16, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 7.30% | 1,079 |
| Jan 14, 2026 | 10.90 | 10.90 | 10.32 | 10.32 | 10.32 | -8.40% | 507 |
| Jan 12, 2026 | 11.61 | 11.61 | 11.27 | 11.27 | 11.27 | -4.51% | 940 |
| Jan 9, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 12.33% | 460 |
| Jan 8, 2026 | 11.20 | 11.20 | 10.51 | 10.51 | 10.51 | -6.46% | 590 |
| Jan 2, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 12.86% | 105 |
| Dec 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.49% | 505 |
| Dec 26, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 1,000 |
| Dec 24, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 3.62% | 100 |
| Dec 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 125 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -4.21% | 687 |
| Dec 9, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.05% | 552 |
| Dec 3, 2025 | 10.20 | 10.44 | 10.15 | 10.44 | 10.44 | 1.80% | 1,175 |
| Dec 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -3.07% | 410 |
| Dec 1, 2025 | 11.19 | 11.19 | 10.58 | 10.58 | 10.58 | 9.02% | 525 |
| Nov 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 550 |
| Nov 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | 205 |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 320 |
| Nov 11, 2025 | 10.00 | 10.00 | 9.86 | 10.00 | 10.00 | 0.50% | 1,651 |
| Nov 10, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.29% | 502 |
| Nov 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.31% | 5,986 |
| Nov 3, 2025 | 10.00 | 10.16 | 9.95 | 9.95 | 9.95 | -6.57% | 2,367 |
| Oct 31, 2025 | 10.21 | 10.65 | 10.21 | 10.65 | 10.65 | -1.21% | 909 |
| Oct 30, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.14% | 100 |
| Oct 28, 2025 | 11.00 | 11.32 | 10.75 | 10.77 | 10.77 | -2.14% | 2,436 |
| Oct 27, 2025 | 11.00 | 11.22 | 11.00 | 11.00 | 11.00 | 2.33% | 1,370 |
| Oct 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 9.92% | 500 |
| Oct 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -6.86% | 147 |
| Oct 21, 2025 | 10.17 | 10.50 | 10.17 | 10.50 | 10.50 | -2.78% | 712 |
| Oct 20, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 2.76% | 600 |
| Oct 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.05% | 200 |
| Oct 9, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -4.46% | 1,236 |
| Oct 8, 2025 | 11.88 | 11.88 | 11.00 | 11.00 | 11.00 | -0.59% | 1,500 |
| Oct 7, 2025 | 11.93 | 11.93 | 11.06 | 11.06 | 11.06 | -1.25% | 614 |
| Oct 6, 2025 | 11.98 | 11.98 | 11.20 | 11.20 | 11.20 | -3.81% | 5,450 |
| Oct 3, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 13.05% | 500 |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | 480 |