Fagron NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.70	20.95	20.65	20.90	-	0.72%	22,069
Dec 4, 2025	20.90	21.00	20.70	20.75	20.75	-0.48%	56,124
Dec 3, 2025	20.90	21.05	20.85	20.85	20.85	-0.48%	68,533
Dec 2, 2025	21.10	21.15	20.90	20.95	20.95	-0.71%	46,042
Dec 1, 2025	21.25	21.25	20.95	21.10	21.10	-0.94%	62,678
Nov 28, 2025	21.30	21.35	21.20	21.30	21.30	-0.23%	22,661
Nov 27, 2025	21.10	21.35	21.05	21.35	21.35	1.18%	53,819
Nov 26, 2025	21.25	21.25	21.00	21.10	21.10	-0.47%	48,175
Nov 25, 2025	21.10	21.40	21.10	21.20	21.20	0.71%	88,357
Nov 24, 2025	21.05	21.20	20.85	21.05	21.05	1.69%	141,594
Nov 21, 2025	20.30	20.70	20.30	20.70	20.70	0.98%	44,615
Nov 20, 2025	20.40	20.60	20.40	20.50	20.50	0.74%	36,337
Nov 19, 2025	20.25	20.55	20.25	20.35	20.35	0.25%	36,521
Nov 18, 2025	20.20	20.30	20.10	20.30	20.30	-0.49%	49,435
Nov 17, 2025	20.65	20.70	20.30	20.40	20.40	-1.45%	38,352
Nov 14, 2025	20.65	20.70	20.45	20.70	20.70	-0.24%	51,738
Nov 13, 2025	20.90	21.00	20.70	20.75	20.75	-0.72%	40,156
Nov 12, 2025	21.00	21.00	20.80	20.90	20.90	0.97%	58,034
Nov 11, 2025	20.60	20.70	20.50	20.70	20.70	0.73%	38,891
Nov 10, 2025	20.55	20.75	20.50	20.55	20.55	-	55,434
Nov 7, 2025	20.45	20.55	20.30	20.55	20.55	-	52,377
Nov 6, 2025	20.40	20.70	20.40	20.55	20.55	0.74%	141,512
Nov 5, 2025	20.30	20.45	20.25	20.40	20.40	-	43,950
Nov 4, 2025	20.30	20.45	20.10	20.40	20.40	0.25%	45,954
Nov 3, 2025	20.60	20.60	20.30	20.35	20.35	-1.21%	45,509
Oct 31, 2025	20.65	20.70	20.55	20.60	20.60	-	70,035
Oct 30, 2025	20.60	20.70	20.55	20.60	20.60	0.24%	69,476
Oct 29, 2025	20.45	20.75	20.40	20.55	20.55	0.49%	64,658
Oct 28, 2025	20.65	20.65	20.35	20.45	20.45	-0.73%	67,709
Oct 27, 2025	20.80	20.80	20.60	20.60	20.60	-0.96%	55,209
Oct 24, 2025	21.10	21.15	20.80	20.80	20.80	-1.19%	83,499
Oct 23, 2025	21.10	21.30	21.00	21.05	21.05	-	63,393
Oct 22, 2025	21.15	21.15	20.95	21.05	21.05	-0.24%	141,403
Oct 21, 2025	21.05	21.15	20.85	21.10	21.10	0.48%	43,497
Oct 20, 2025	20.70	21.10	20.70	21.00	21.00	1.69%	65,426
Oct 17, 2025	20.50	20.65	20.35	20.65	20.65	0.24%	59,515
Oct 16, 2025	20.75	20.80	20.55	20.60	20.60	-0.72%	50,925
Oct 15, 2025	20.85	21.00	20.50	20.75	20.75	-0.24%	71,624
Oct 14, 2025	20.85	20.85	20.75	20.80	20.80	-0.72%	65,479
Oct 13, 2025	20.95	21.10	20.65	20.95	20.95	-0.24%	96,677
Oct 10, 2025	20.60	21.20	20.60	21.00	21.00	2.94%	172,062
Oct 9, 2025	20.65	20.75	19.88	20.40	20.40	0.74%	169,127
Oct 8, 2025	19.84	20.30	19.84	20.25	20.25	2.58%	104,702
Oct 7, 2025	19.80	19.90	19.72	19.74	19.74	-0.30%	42,671
Oct 6, 2025	20.65	20.90	19.72	19.80	19.80	-1.74%	203,171
Oct 3, 2025	19.84	20.25	19.82	20.15	20.15	1.87%	84,422
Oct 2, 2025	19.92	19.92	19.68	19.78	19.78	-0.10%	49,257
Oct 1, 2025	19.74	19.84	19.60	19.80	19.80	0.10%	66,134
Sep 30, 2025	19.52	19.84	19.48	19.78	19.78	0.82%	83,490
Sep 29, 2025	19.68	19.72	19.54	19.62	19.62	-0.10%	38,125