Fagron SA FAGR
EURONEXT · Belgium · Distribution Services
€22.60-0.65 (-2.80%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22.60 | -2.80% | €23.15 | €23.15 | €22.50 | 112.60K |
| 2026-09-30 | €23.25 | +1.75% | €22.85 | €23.40 | €22.85 | 122.27K |
| 2026-09-29 | €22.85 | -1.30% | €23.15 | €23.30 | €22.75 | 103.65K |
| 2026-09-28 | €23.15 | +6.44% | €22.05 | €23.55 | €22.00 | 219.43K |
| 2026-09-25 | €21.75 | -0.68% | €21.85 | €22.10 | €21.75 | 120.18K |
| 2026-09-24 | €21.90 | +0.69% | €21.75 | €22.15 | €21.70 | 37.44K |
| 2026-09-23 | €21.75 | -2.03% | €22.20 | €22.20 | €21.75 | 65.34K |
| 2026-09-22 | €22.20 | +1.14% | €21.90 | €22.40 | €21.80 | 69.50K |
| 2026-09-21 | €21.95 | 0.00% | €21.95 | €22.25 | €21.75 | 89.69K |
| 2026-09-18 | €21.95 | -1.13% | €22.20 | €22.20 | €21.70 | 148.11K |
| 2026-09-17 | €22.20 | +0.68% | €22.20 | €22.40 | €22.00 | 75.95K |
| 2026-09-16 | €22.05 | +1.38% | €21.70 | €22.20 | €21.65 | 99.43K |
| 2026-09-15 | €21.75 | +2.84% | €21.15 | €21.80 | €21.05 | 93.45K |
| 2026-09-14 | €21.15 | +0.71% | €21.00 | €21.20 | €20.95 | 88.41K |
| 2026-09-11 | €21.00 | -0.47% | €21.05 | €21.25 | €20.85 | 96.30K |
| 2026-09-10 | €21.10 | -1.40% | €21.35 | €21.45 | €21.10 | 66.27K |
| 2026-09-09 | €21.40 | -0.93% | €21.55 | €21.55 | €21.35 | 48.34K |
| 2026-09-08 | €21.60 | -0.46% | €21.70 | €21.85 | €21.60 | 34.06K |
| 2026-09-07 | €21.70 | +0.23% | €21.65 | €21.80 | €21.50 | 71.83K |
| 2026-09-04 | €21.65 | -1.37% | €22.00 | €22.00 | €21.60 | 60.58K |
| 2026-09-03 | €21.95 | -0.23% | €22.05 | €22.25 | €21.95 | 61.46K |
| 2026-09-02 | €22.00 | -1.35% | €22.20 | €22.25 | €21.90 | 100.43K |
| 2026-09-01 | €22.30 | +0.22% | €22.35 | €22.40 | €22.00 | 111.14K |
| 2026-08-31 | €22.25 | -1.11% | €22.50 | €22.50 | €22.25 | 236.65K |
| 2026-08-28 | €22.50 | 0.00% | €22.55 | €22.65 | €22.40 | 89.77K |
| 2026-08-27 | €22.50 | +0.22% | €22.50 | €22.50 | €22.30 | 89.72K |
| 2026-08-26 | €22.45 | 0.00% | €22.45 | €22.60 | €22.45 | 54.08K |
| 2026-08-25 | €22.45 | +0.67% | €22.30 | €22.50 | €22.25 | 76.03K |
| 2026-08-24 | €22.30 | -0.22% | €22.35 | €22.40 | €22.10 | 111.84K |
| 2026-08-21 | €22.35 | 0.00% | €22.40 | €22.50 | €22.25 | 45.77K |
| 2026-08-20 | €22.35 | +0.22% | €22.30 | €22.45 | €22.25 | 68.19K |
| 2026-08-19 | €22.30 | -0.89% | €22.45 | €22.45 | €22.20 | 87.00K |
| 2026-08-18 | €22.50 | +0.22% | €22.40 | €22.55 | €22.40 | 43.65K |
| 2026-08-17 | €22.45 | -0.22% | €22.45 | €22.50 | €22.35 | 46.81K |
| 2026-08-14 | €22.50 | +0.90% | €22.40 | €22.65 | €22.35 | 45.08K |
| 2026-08-13 | €22.30 | +0.45% | €22.25 | €22.50 | €22.25 | 63.70K |
| 2026-08-12 | €22.20 | -1.11% | €22.50 | €22.50 | €22.20 | 88.80K |
| 2026-08-11 | €22.45 | +0.22% | €22.30 | €22.75 | €22.30 | 89.18K |
| 2026-08-10 | €22.40 | -0.67% | €22.55 | €22.70 | €22.25 | 66.84K |
| 2026-08-07 | €22.55 | +0.89% | €22.45 | €22.80 | €22.45 | 97.48K |
| 2026-08-06 | €22.35 | -0.45% | €22.50 | €22.75 | €22.35 | 131.02K |
| 2026-08-05 | €22.45 | +0.90% | €22.40 | €22.80 | €22.00 | 181.84K |
| 2026-08-04 | €22.25 | -1.55% | €22.55 | €22.60 | €22.25 | 99.46K |
| 2026-08-03 | €22.60 | -2.59% | €23.10 | €23.20 | €22.45 | 177.69K |
| 2026-07-31 | €23.20 | -2.32% | €23.85 | €23.90 | €23.00 | 155.14K |
| 2026-07-30 | €23.75 | +1.50% | €23.60 | €24.00 | €22.70 | 174.96K |
| 2026-07-29 | €23.40 | +0.43% | €23.25 | €23.50 | €23.15 | 122.13K |
| 2026-07-28 | €23.30 | +0.65% | €23.05 | €23.30 | €23.00 | 101.67K |
| 2026-07-27 | €23.15 | -0.43% | €23.50 | €23.55 | €23.00 | 50.97K |
| 2026-07-24 | €23.25 | +0.22% | €23.10 | €23.25 | €22.95 | 58.34K |
| 2026-07-23 | €23.20 | -2.11% | €23.75 | €23.75 | €23.05 | 75.63K |
| 2026-07-22 | €23.70 | -0.63% | €23.90 | €23.90 | €23.55 | 39.80K |
| 2026-07-21 | €23.85 | +0.42% | €23.70 | €23.90 | €23.55 | 48.70K |
| 2026-07-20 | €23.75 | -0.42% | €24.00 | €24.05 | €23.75 | 67.68K |
| 2026-07-17 | €23.85 | -0.83% | €24.05 | €24.05 | €23.75 | 40.57K |
| 2026-07-16 | €24.05 | -0.21% | €24.10 | €24.10 | €23.75 | 56.53K |
| 2026-07-15 | €24.10 | +0.84% | €23.90 | €24.10 | €23.65 | 69.93K |
| 2026-07-14 | €23.90 | -0.42% | €24.05 | €24.05 | €23.75 | 56.12K |
| 2026-07-13 | €24.00 | +1.05% | €23.65 | €24.00 | €23.65 | 73.34K |
| 2026-07-10 | €23.75 | -0.84% | €23.95 | €24.10 | €23.75 | 54.76K |
| 2026-07-09 | €23.95 | +0.63% | €23.85 | €24.10 | €23.60 | 87.52K |
| 2026-07-08 | €23.80 | -1.04% | €24.25 | €24.25 | €23.75 | 45.70K |
| 2026-07-07 | €24.05 | -0.82% | €24.30 | €24.30 | €23.95 | 49.95K |
| 2026-07-06 | €24.25 | -1.42% | €24.65 | €24.80 | €23.90 | 93.94K |
| 2026-07-03 | €24.60 | +0.82% | €24.50 | €24.70 | €24.40 | 52.33K |
| 2026-07-02 | €24.40 | +1.67% | €24.05 | €24.40 | €24.00 | 70.32K |
| 2026-07-01 | €24.00 | -0.41% | €24.15 | €24.25 | €24.00 | 77.45K |
| 2026-06-30 | €24.10 | +1.05% | €23.75 | €24.35 | €23.65 | 83.18K |
| 2026-06-29 | €23.85 | +0.21% | €23.90 | €24.00 | €23.65 | 36.87K |
| 2026-06-26 | €23.80 | -0.63% | €23.90 | €23.95 | €23.60 | 55.94K |
| 2026-06-25 | €23.95 | -0.83% | €24.10 | €24.10 | €23.75 | 95.67K |
| 2026-06-24 | €24.15 | +0.42% | €24.00 | €24.15 | €23.90 | 81.76K |
| 2026-06-23 | €24.05 | -0.41% | €24.15 | €24.15 | €23.95 | 58.36K |
| 2026-06-22 | €24.15 | -0.21% | €24.20 | €24.20 | €23.95 | 57.83K |
| 2026-06-19 | €24.20 | +1.89% | €23.80 | €24.20 | €23.75 | 170.91K |
| 2026-06-18 | €23.75 | -0.84% | €23.95 | €23.95 | €23.65 | 53.03K |
| 2026-06-17 | €23.95 | +0.21% | €23.85 | €23.95 | €23.70 | 68.75K |
| 2026-06-16 | €23.90 | -1.85% | €24.35 | €24.40 | €23.80 | 76.44K |
| 2026-06-15 | €24.35 | -1.62% | €24.90 | €24.90 | €24.35 | 83.68K |
| 2026-06-12 | €24.75 | +1.43% | €24.55 | €24.80 | €24.50 | 78.04K |
| 2026-06-11 | €24.40 | -1.21% | €24.70 | €24.85 | €24.40 | 73.57K |
| 2026-06-10 | €24.70 | +1.23% | €24.50 | €25.05 | €24.35 | 113.62K |
| 2026-06-09 | €24.40 | +2.52% | €23.85 | €24.40 | €23.75 | 96.49K |
| 2026-06-08 | €23.80 | +0.63% | €23.50 | €24.00 | €23.50 | 77.36K |
| 2026-06-05 | €23.65 | +0.64% | €23.50 | €24.00 | €23.50 | 85.25K |
| 2026-06-04 | €23.50 | +0.43% | €23.35 | €23.65 | €23.25 | 58.07K |
| 2026-06-03 | €23.40 | +0.86% | €23.05 | €23.45 | €23.05 | 69.65K |
| 2026-06-02 | €23.20 | -0.85% | €23.40 | €23.55 | €23.10 | 160.08K |
| 2026-06-01 | €23.40 | -2.90% | €24.10 | €24.10 | €23.40 | 105.73K |
| 2026-05-29 | €24.10 | -0.82% | €24.40 | €24.50 | €24.10 | 193.16K |