Skip to main content
Fugro N.V. (AMS:FUR)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
10.61
-0.05 (-0.47%)
Mar 9, 2026, 5:38 PM CET

Fugro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610.4810.7210.3710.72-0.56%212,638
Mar 6, 202610.5510.9910.5510.6610.661.91%669,754
Mar 5, 202610.6010.7910.4510.4610.46-0.76%537,977
Mar 4, 202610.1410.6910.0810.5410.543.94%722,230
Mar 3, 202610.4710.479.9810.1410.14-4.70%853,687
Mar 2, 202610.7410.7710.3510.6410.64-1.02%769,941
Feb 27, 202610.7010.9210.2510.7510.75-7.57%2,387,694
Feb 26, 202611.9811.9811.5311.6311.63-2.84%582,417
Feb 25, 202611.7112.0411.6811.9711.972.22%474,774
Feb 24, 202611.7211.7811.6011.7111.71-0.17%733,523
Feb 23, 202611.9012.0311.6511.7311.73-0.26%416,551
Feb 20, 202612.1212.1311.7511.7611.76-2.81%421,710
Feb 19, 202612.0412.2411.9912.1012.100.75%465,811
Feb 18, 202611.9212.0111.8212.0112.010.76%268,638
Feb 17, 202611.8512.0511.8511.9211.920.08%241,669
Feb 16, 202611.9212.0211.7511.9111.91-0.42%243,962
Feb 13, 202611.7212.0011.5811.9611.961.53%472,655
Feb 12, 202612.0012.4111.7311.7811.783.06%1,067,386
Feb 11, 202611.6511.6511.4311.4311.43-1.21%228,906
Feb 10, 202611.6411.7711.5511.5711.57-0.17%334,969
Feb 9, 202611.3511.6511.3511.5911.592.75%462,572
Feb 6, 202611.3011.3111.0211.2811.28-0.53%588,707
Feb 5, 202611.6311.6611.1811.3411.34-2.41%477,614
Feb 4, 202611.7311.7811.5711.6211.62-0.43%379,175
Feb 3, 202611.4911.7011.3811.6711.672.91%980,002
Feb 2, 202611.4811.4811.0811.3411.34-2.66%784,583
Jan 30, 202611.1011.7711.0611.6511.657.08%1,603,658
Jan 29, 202610.8511.0510.8510.8810.880.18%527,505
Jan 28, 202611.0511.0710.7810.8610.86-1.72%713,689
Jan 27, 202610.6411.0710.5311.0511.0511.22%2,216,152
Jan 26, 20269.6010.039.549.949.943.92%705,222
Jan 23, 20269.589.669.559.569.56-0.62%315,955
Jan 22, 20269.529.679.499.629.622.89%557,435
Jan 21, 20269.289.409.099.359.351.80%256,301
Jan 20, 20269.259.269.049.199.19-1.02%312,546
Jan 19, 20269.319.399.249.289.28-2.62%393,614
Jan 16, 20269.559.609.419.539.53-0.73%373,467
Jan 15, 20269.479.679.379.609.602.45%559,694
Jan 14, 20269.479.479.149.379.37-1.21%482,381
Jan 13, 20269.189.569.109.499.494.69%501,992
Jan 12, 20269.189.299.009.069.06-0.82%432,792
Jan 9, 20269.009.199.009.149.142.53%463,006
Jan 8, 20269.009.048.818.918.91-1.16%233,981
Jan 7, 20268.929.028.819.029.020.17%300,721
Jan 6, 20268.919.008.799.009.001.01%296,267
Jan 5, 20268.758.928.698.918.912.53%420,656
Jan 2, 20268.518.708.518.698.692.36%418,765
Dec 31, 20258.468.548.418.498.49-0.35%170,730
Dec 30, 20258.458.538.358.528.520.65%285,691
Dec 29, 20258.518.528.428.478.47-0.53%225,289
Dec 24, 20258.338.518.338.518.511.98%214,137
Dec 23, 20258.528.548.338.358.35-2.11%169,532
Dec 22, 20258.488.538.398.538.530.53%337,492
Dec 19, 20258.318.538.288.488.481.86%502,977
Dec 18, 20258.328.418.208.338.330.54%519,996
Dec 17, 20258.458.468.278.288.28-2.01%390,838
Dec 16, 20258.428.648.408.458.45-0.41%291,067
Dec 15, 20258.538.598.458.498.49-0.29%310,808
Dec 12, 20258.568.688.518.518.510.18%213,511
Dec 11, 20258.528.628.478.508.50-0.12%172,988
Dec 10, 20258.718.718.508.518.51-2.74%265,583
Dec 9, 20258.888.988.648.758.750.23%266,837
Dec 8, 20259.049.048.718.738.73-3.59%282,201
Dec 5, 20258.889.108.839.059.052.32%387,982
Dec 4, 20258.999.058.798.858.85-0.73%435,531
Dec 3, 20258.788.998.788.918.912.12%358,132
Dec 2, 20258.748.748.578.738.73-0.80%414,713
Dec 1, 20258.688.878.588.808.801.27%329,825
Nov 28, 20258.548.698.538.698.691.58%265,390
Nov 27, 20258.628.648.528.558.55-0.64%315,383
Nov 26, 20258.708.708.508.618.61-0.23%241,470
Nov 25, 20258.358.658.308.638.634.23%502,069
Nov 24, 20258.258.348.148.288.281.35%627,668
Nov 21, 20258.328.428.138.178.17-3.43%587,073
Nov 20, 20258.548.558.388.468.460.42%238,983
Nov 19, 20258.478.498.408.428.42-169,969
Nov 18, 20258.508.508.388.428.42-1.23%354,778
Nov 17, 20258.488.648.448.538.530.06%316,756
Nov 14, 20258.578.578.318.528.52-1.39%366,799
Nov 13, 20258.618.708.528.648.640.52%215,351
Nov 12, 20258.538.678.458.608.600.59%466,057
Nov 11, 20258.238.558.238.558.553.83%360,357
Nov 10, 20258.298.408.208.238.231.35%394,666
Nov 7, 20258.318.468.108.128.12-2.11%537,294
Nov 6, 20258.348.378.278.308.30-0.66%410,363
Nov 5, 20258.378.448.288.358.35-1.24%429,232
Nov 4, 20258.448.548.358.468.46-0.12%512,011
Nov 3, 20258.598.828.328.478.47-4.46%1,059,171
Oct 31, 20259.509.508.868.868.86-2.85%1,057,087
Oct 30, 20259.209.219.069.129.12-1.25%337,684
Oct 29, 20259.139.349.129.249.240.33%291,584
Oct 28, 20259.219.299.179.219.21-1.07%270,501
Oct 27, 20259.359.369.219.319.31-0.05%453,008
Oct 24, 20259.209.349.199.319.311.97%472,873
Oct 23, 20259.059.199.019.139.131.33%620,757
Oct 22, 20258.819.028.789.019.012.15%623,970
Oct 21, 20258.738.868.638.828.820.97%270,932
Oct 20, 20258.728.778.578.748.740.17%460,626
Oct 17, 20258.688.798.528.728.72-1.08%742,392
Oct 16, 20258.928.928.728.828.82-0.90%483,198