Fagron SA FAGR
EURONEXT · Belçika · Dağıtım Hizmetleri
€22,75-0,50 (-%2,15)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €22,75 | -%2,15 | €23,15 | €23,15 | €22,65 | 36,98K |
| 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 |