Fugro NV FUR
EURONEXT · Netherlands · Industrial Services
€7.82-0.22 (-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 | €7.82 | -2.80% | €8.00 | €8.01 | €7.76 | 333.26K |
| 2026-09-30 | €8.05 | -2.01% | €8.22 | €8.23 | €8.05 | 245.42K |
| 2026-09-29 | €8.21 | +0.55% | €8.11 | €8.30 | €8.11 | 238.37K |
| 2026-09-28 | €8.16 | +0.74% | €8.15 | €8.22 | €8.10 | 221.36K |
| 2026-09-25 | €8.10 | +0.56% | €8.10 | €8.10 | €7.91 | 241.24K |
| 2026-09-24 | €8.06 | -1.16% | €8.20 | €8.20 | €8.00 | 374.71K |
| 2026-09-23 | €8.15 | +2.32% | €7.92 | €8.15 | €7.74 | 574.98K |
| 2026-09-22 | €7.97 | +0.44% | €8.00 | €8.00 | €7.65 | 554.78K |
| 2026-09-21 | €7.93 | -1.67% | €8.10 | €8.22 | €7.92 | 518.19K |
| 2026-09-18 | €8.07 | -0.55% | €8.10 | €8.14 | €7.99 | 473.34K |
| 2026-09-17 | €8.11 | +0.06% | €8.08 | €8.12 | €8.03 | 324.79K |
| 2026-09-16 | €8.11 | -1.22% | €8.19 | €8.25 | €8.10 | 292.95K |
| 2026-09-15 | €8.21 | +1.92% | €8.02 | €8.21 | €7.93 | 436.81K |
| 2026-09-14 | €8.06 | -2.42% | €8.19 | €8.29 | €8.03 | 510.43K |
| 2026-09-11 | €8.26 | +0.61% | €8.20 | €8.30 | €8.18 | 275.81K |
| 2026-09-10 | €8.20 | +0.67% | €8.17 | €8.23 | €8.09 | 382.22K |
| 2026-09-09 | €8.15 | -3.32% | €8.39 | €8.43 | €8.15 | 581.11K |
| 2026-09-08 | €8.43 | -0.41% | €8.43 | €8.50 | €8.38 | 286.39K |
| 2026-09-07 | €8.47 | -0.59% | €8.50 | €8.60 | €8.45 | 270.22K |
| 2026-09-04 | €8.52 | -2.52% | €8.77 | €8.77 | €8.52 | 599.37K |
| 2026-09-03 | €8.73 | +0.58% | €8.68 | €8.82 | €8.67 | 237.64K |
| 2026-09-02 | €8.69 | -2.09% | €8.87 | €8.90 | €8.66 | 278.30K |
| 2026-09-01 | €8.87 | -0.84% | €8.95 | €9.12 | €8.85 | 265.97K |
| 2026-08-31 | €8.94 | -0.17% | €8.88 | €9.02 | €8.88 | 294.80K |
| 2026-08-28 | €8.96 | -0.99% | €9.02 | €9.10 | €8.85 | 305.59K |
| 2026-08-27 | €9.05 | +0.28% | €9.05 | €9.11 | €8.97 | 170.12K |
| 2026-08-26 | €9.02 | +0.28% | €9.00 | €9.10 | €9.00 | 160.72K |
| 2026-08-25 | €9.00 | +1.01% | €8.95 | €9.05 | €8.90 | 156.37K |
| 2026-08-24 | €8.91 | -1.05% | €8.93 | €9.01 | €8.89 | 170.85K |
| 2026-08-21 | €9.01 | 0.00% | €9.05 | €9.08 | €8.97 | 144.52K |
| 2026-08-20 | €9.01 | -0.99% | €9.05 | €9.10 | €9.00 | 181.07K |
| 2026-08-19 | €9.10 | +0.39% | €9.09 | €9.11 | €9.01 | 124.77K |
| 2026-08-18 | €9.06 | 0.00% | €9.06 | €9.11 | €9.00 | 253.75K |
| 2026-08-17 | €9.06 | -0.49% | €9.16 | €9.24 | €9.01 | 238.43K |
| 2026-08-14 | €9.10 | +0.94% | €9.04 | €9.12 | €9.02 | 233.84K |
| 2026-08-13 | €9.02 | +2.21% | €8.85 | €9.14 | €8.82 | 480.05K |
| 2026-08-12 | €8.82 | -0.23% | €8.85 | €8.98 | €8.72 | 305.19K |
| 2026-08-11 | €8.85 | +2.25% | €8.65 | €8.91 | €8.65 | 383.24K |
| 2026-08-10 | €8.65 | -0.57% | €8.76 | €8.79 | €8.62 | 243.88K |
| 2026-08-07 | €8.70 | +0.81% | €8.66 | €8.76 | €8.58 | 332.71K |
| 2026-08-06 | €8.63 | +0.29% | €8.62 | €8.72 | €8.51 | 555.53K |
| 2026-08-05 | €8.60 | -0.81% | €8.80 | €8.86 | €8.60 | 465.08K |
| 2026-08-04 | €8.68 | -1.53% | €8.92 | €9.06 | €8.63 | 775.40K |
| 2026-08-03 | €8.81 | +3.53% | €8.60 | €8.98 | €8.38 | 1.21M |
| 2026-07-31 | €8.51 | -11.81% | €9.06 | €9.06 | €8.16 | 2.80M |
| 2026-07-30 | €9.65 | +3.04% | €9.35 | €9.80 | €9.32 | 670.38K |
| 2026-07-29 | €9.36 | -0.53% | €9.45 | €9.52 | €9.32 | 268.73K |
| 2026-07-28 | €9.41 | -0.89% | €9.47 | €9.47 | €9.23 | 350.96K |
| 2026-07-27 | €9.50 | -2.16% | €9.77 | €9.81 | €9.47 | 337.69K |
| 2026-07-24 | €9.71 | +0.26% | €9.78 | €9.78 | €9.58 | 169.26K |
| 2026-07-23 | €9.69 | -1.02% | €9.80 | €9.93 | €9.65 | 263.51K |
| 2026-07-22 | €9.78 | +1.19% | €9.67 | €9.89 | €9.58 | 173.01K |
| 2026-07-21 | €9.67 | -1.18% | €9.77 | €9.79 | €9.61 | 224.57K |
| 2026-07-20 | €9.78 | -0.25% | €9.78 | €9.91 | €9.68 | 134.83K |
| 2026-07-17 | €9.81 | +0.46% | €9.63 | €9.81 | €9.50 | 303.30K |
| 2026-07-16 | €9.77 | +3.61% | €9.53 | €9.77 | €9.45 | 368.53K |
| 2026-07-15 | €9.43 | +0.48% | €9.46 | €9.73 | €9.27 | 379.67K |
| 2026-07-14 | €9.38 | -1.42% | €9.49 | €9.55 | €9.33 | 205.73K |
| 2026-07-13 | €9.52 | -1.65% | €9.55 | €9.75 | €9.31 | 457.56K |
| 2026-07-10 | €9.68 | +0.52% | €9.64 | €9.74 | €9.58 | 176.48K |
| 2026-07-09 | €9.63 | -2.14% | €9.93 | €9.99 | €9.62 | 364.87K |
| 2026-07-08 | €9.84 | +3.69% | €9.51 | €9.88 | €9.51 | 412.90K |
| 2026-07-07 | €9.48 | +0.64% | €9.40 | €9.57 | €9.31 | 323.86K |
| 2026-07-06 | €9.43 | -0.53% | €9.39 | €9.43 | €9.27 | 313.33K |
| 2026-07-03 | €9.48 | +0.74% | €9.43 | €9.56 | €9.38 | 408.76K |
| 2026-07-02 | €9.40 | -1.26% | €9.50 | €9.50 | €9.25 | 312.06K |
| 2026-07-01 | €9.52 | +0.79% | €9.43 | €9.65 | €9.23 | 482.81K |
| 2026-06-30 | €9.45 | -0.47% | €9.56 | €9.60 | €9.41 | 217.91K |
| 2026-06-29 | €9.49 | -0.89% | €9.60 | €9.69 | €9.49 | 374.02K |
| 2026-06-26 | €9.58 | -3.91% | €9.98 | €9.98 | €9.47 | 726.40K |
| 2026-06-25 | €9.97 | -2.16% | €10.17 | €10.18 | €9.75 | 489.30K |
| 2026-06-24 | €10.19 | -3.14% | €10.55 | €10.55 | €10.17 | 306.76K |
| 2026-06-23 | €10.52 | -2.95% | €10.79 | €10.79 | €10.52 | 207.48K |
| 2026-06-22 | €10.84 | +0.46% | €10.83 | €10.94 | €10.73 | 253.81K |
| 2026-06-19 | €10.79 | -2.88% | €11.03 | €11.11 | €10.79 | 382.04K |
| 2026-06-18 | €11.11 | -2.11% | €11.31 | €11.32 | €11.08 | 278.67K |
| 2026-06-17 | €11.35 | +2.44% | €11.08 | €11.38 | €10.98 | 246.19K |
| 2026-06-16 | €11.08 | -5.70% | €11.76 | €11.77 | €10.99 | 778.56K |
| 2026-06-15 | €11.75 | -1.51% | €12.12 | €12.28 | €11.71 | 313.93K |
| 2026-06-12 | €11.93 | +0.85% | €11.95 | €12.01 | €11.61 | 354.71K |
| 2026-06-11 | €11.83 | +0.68% | €11.71 | €11.93 | €11.66 | 256.86K |
| 2026-06-10 | €11.75 | -0.17% | €11.76 | €11.95 | €11.70 | 283.69K |
| 2026-06-09 | €11.77 | +0.09% | €11.77 | €12.19 | €11.66 | 423.71K |
| 2026-06-08 | €11.76 | +0.68% | €11.55 | €12.08 | €11.54 | 412.26K |
| 2026-06-05 | €11.68 | -1.52% | €11.86 | €12.02 | €11.59 | 292.68K |
| 2026-06-04 | €11.86 | +1.63% | €11.66 | €12.07 | €11.62 | 315.70K |
| 2026-06-03 | €11.67 | +1.21% | €11.51 | €11.79 | €11.51 | 308.89K |
| 2026-06-02 | €11.53 | +1.14% | €11.50 | €11.59 | €11.40 | 187.52K |
| 2026-06-01 | €11.40 | +0.53% | €11.34 | €11.57 | €11.30 | 406.19K |
| 2026-05-29 | €11.34 | +0.27% | €11.41 | €11.45 | €11.28 | 516.87K |