Fugro N.V. (AMS:FUR)
Netherlands
· Delayed Price · Currency is EUR 9.21
-0.02 (-0.16%)
Sep 26, 2025, 5:35 PM CET
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.32 | 9.35 | 9.05 | 9.21 | 9.21 | -0.22% | 555,595 |
| Sep 25, 2025 | 9.30 | 9.52 | 9.23 | 9.23 | 9.23 | -0.86% | 542,112 |
| Sep 24, 2025 | 9.22 | 9.40 | 9.19 | 9.31 | 9.31 | 0.11% | 598,037 |
| Sep 23, 2025 | 9.11 | 9.44 | 9.11 | 9.30 | 9.30 | 0.87% | 821,984 |
| Sep 22, 2025 | 9.13 | 9.47 | 8.78 | 9.22 | 9.22 | -9.07% | 3,496,880 |
| Sep 19, 2025 | 10.30 | 10.35 | 10.13 | 10.14 | 10.14 | -1.36% | 1,021,047 |
| Sep 18, 2025 | 10.33 | 10.41 | 10.01 | 10.28 | 10.28 | -1.06% | 1,310,713 |
| Sep 17, 2025 | 10.50 | 10.60 | 10.33 | 10.39 | 10.39 | -0.95% | 603,463 |
| Sep 16, 2025 | 10.54 | 10.64 | 10.47 | 10.49 | 10.49 | 0.38% | 488,752 |
| Sep 15, 2025 | 10.33 | 10.58 | 10.32 | 10.45 | 10.45 | 1.46% | 992,685 |
| Sep 12, 2025 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.44% | 824,288 |
| Sep 11, 2025 | 10.61 | 10.72 | 10.45 | 10.45 | 10.45 | -1.42% | 571,700 |
| Sep 10, 2025 | 10.99 | 11.02 | 10.57 | 10.60 | 10.60 | -3.64% | 2,182,365 |
| Sep 9, 2025 | 11.13 | 11.21 | 10.98 | 11.00 | 11.00 | -1.17% | 665,608 |
| Sep 8, 2025 | 11.18 | 11.27 | 11.09 | 11.13 | 11.13 | 0.27% | 358,897 |
| Sep 5, 2025 | 11.30 | 11.37 | 11.10 | 11.10 | 11.10 | -1.94% | 450,404 |
| Sep 4, 2025 | 11.45 | 11.55 | 11.32 | 11.32 | 11.32 | -1.48% | 314,516 |
| Sep 3, 2025 | 11.61 | 11.72 | 11.49 | 11.49 | 11.49 | -0.35% | 274,117 |
| Sep 2, 2025 | 11.66 | 11.75 | 11.50 | 11.53 | 11.53 | -1.20% | 301,896 |
| Sep 1, 2025 | 11.79 | 11.82 | 11.61 | 11.67 | 11.67 | -0.93% | 227,939 |
| Aug 29, 2025 | 11.96 | 12.17 | 11.73 | 11.78 | 11.78 | -1.34% | 610,257 |
| Aug 28, 2025 | 11.73 | 12.40 | 11.66 | 11.94 | 11.94 | -1.65% | 1,409,783 |
| Aug 27, 2025 | 12.00 | 12.14 | 11.92 | 12.14 | 12.14 | 1.17% | 370,651 |
| Aug 26, 2025 | 12.05 | 12.09 | 11.96 | 12.00 | 12.00 | -0.66% | 502,823 |
| Aug 25, 2025 | 12.05 | 12.17 | 11.94 | 12.08 | 12.08 | -0.49% | 686,590 |
| Aug 22, 2025 | 11.77 | 12.14 | 11.74 | 12.14 | 12.14 | 6.40% | 997,186 |
| Aug 21, 2025 | 11.35 | 11.41 | 11.27 | 11.41 | 11.41 | 0.18% | 237,921 |
| Aug 20, 2025 | 11.52 | 11.58 | 11.36 | 11.39 | 11.39 | -1.98% | 295,308 |
| Aug 19, 2025 | 11.49 | 11.64 | 11.48 | 11.62 | 11.62 | 1.57% | 250,993 |
| Aug 18, 2025 | 11.32 | 11.48 | 11.32 | 11.44 | 11.44 | 1.06% | 267,494 |
| Aug 15, 2025 | 11.34 | 11.49 | 11.32 | 11.32 | 11.32 | 0.27% | 417,620 |
| Aug 14, 2025 | 11.33 | 11.39 | 11.23 | 11.29 | 11.29 | -0.27% | 417,361 |
| Aug 13, 2025 | 11.40 | 11.41 | 11.23 | 11.32 | 11.32 | 0.18% | 317,725 |
| Aug 12, 2025 | 11.23 | 11.36 | 11.12 | 11.30 | 11.30 | 0.62% | 681,908 |
| Aug 11, 2025 | 11.55 | 11.58 | 11.18 | 11.23 | 11.23 | -2.69% | 551,791 |
| Aug 8, 2025 | 11.24 | 11.59 | 11.24 | 11.54 | 11.54 | 2.94% | 461,910 |
| Aug 7, 2025 | 11.06 | 11.29 | 11.06 | 11.21 | 11.21 | 1.36% | 398,441 |
| Aug 6, 2025 | 11.05 | 11.21 | 10.97 | 11.06 | 11.06 | -2.73% | 875,425 |
| Aug 5, 2025 | 11.60 | 11.65 | 11.34 | 11.37 | 11.37 | -2.32% | 845,222 |
| Aug 4, 2025 | 11.34 | 11.74 | 11.32 | 11.64 | 11.64 | 3.28% | 759,798 |
| Aug 1, 2025 | 11.28 | 11.58 | 10.50 | 11.27 | 11.27 | -10.20% | 2,972,110 |
| Jul 31, 2025 | 12.61 | 12.73 | 12.39 | 12.55 | 12.55 | -0.48% | 702,584 |
| Jul 30, 2025 | 12.75 | 12.83 | 12.60 | 12.61 | 12.61 | -1.25% | 446,063 |
| Jul 29, 2025 | 12.77 | 12.87 | 12.74 | 12.77 | 12.77 | -0.08% | 482,815 |
| Jul 28, 2025 | 12.75 | 12.80 | 12.65 | 12.78 | 12.78 | 1.91% | 502,409 |
| Jul 25, 2025 | 12.59 | 12.59 | 12.40 | 12.54 | 12.54 | -0.56% | 277,632 |
| Jul 24, 2025 | 12.67 | 12.76 | 12.50 | 12.61 | 12.61 | 0.40% | 496,337 |
| Jul 23, 2025 | 12.55 | 12.72 | 12.44 | 12.56 | 12.56 | 1.78% | 371,090 |
| Jul 22, 2025 | 12.39 | 12.40 | 12.19 | 12.34 | 12.34 | -0.72% | 339,781 |
| Jul 21, 2025 | 12.49 | 12.56 | 12.36 | 12.43 | 12.43 | -0.56% | 367,779 |