Fugro N.V. (AMS:FUR)
Netherlands
· Delayed Price · Currency is EUR 9.05
+0.21 (2.32%)
At close: Dec 5, 2025
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.88 | 9.10 | 8.83 | 9.05 | 9.05 | 2.32% | 387,982 |
| Dec 4, 2025 | 8.99 | 9.05 | 8.79 | 8.85 | 8.85 | -0.73% | 435,531 |
| Dec 3, 2025 | 8.78 | 8.99 | 8.78 | 8.91 | 8.91 | 2.12% | 358,132 |
| Dec 2, 2025 | 8.74 | 8.74 | 8.57 | 8.73 | 8.73 | -0.80% | 414,713 |
| Dec 1, 2025 | 8.68 | 8.87 | 8.58 | 8.80 | 8.80 | 1.27% | 329,825 |
| Nov 28, 2025 | 8.54 | 8.69 | 8.53 | 8.69 | 8.69 | 1.58% | 265,390 |
| Nov 27, 2025 | 8.62 | 8.64 | 8.52 | 8.55 | 8.55 | -0.64% | 315,383 |
| Nov 26, 2025 | 8.70 | 8.70 | 8.50 | 8.61 | 8.61 | -0.23% | 241,470 |
| Nov 25, 2025 | 8.35 | 8.65 | 8.30 | 8.63 | 8.63 | 4.23% | 502,069 |
| Nov 24, 2025 | 8.25 | 8.34 | 8.14 | 8.28 | 8.28 | 1.35% | 627,668 |
| Nov 21, 2025 | 8.32 | 8.42 | 8.13 | 8.17 | 8.17 | -3.43% | 587,073 |
| Nov 20, 2025 | 8.54 | 8.55 | 8.38 | 8.46 | 8.46 | 0.42% | 238,983 |
| Nov 19, 2025 | 8.47 | 8.49 | 8.40 | 8.42 | 8.42 | - | 169,969 |
| Nov 18, 2025 | 8.50 | 8.50 | 8.38 | 8.42 | 8.42 | -1.23% | 354,778 |
| Nov 17, 2025 | 8.48 | 8.64 | 8.44 | 8.53 | 8.53 | 0.06% | 316,756 |
| Nov 14, 2025 | 8.57 | 8.57 | 8.31 | 8.52 | 8.52 | -1.39% | 366,799 |
| Nov 13, 2025 | 8.61 | 8.70 | 8.52 | 8.64 | 8.64 | 0.52% | 215,351 |
| Nov 12, 2025 | 8.53 | 8.67 | 8.45 | 8.60 | 8.60 | 0.59% | 466,057 |
| Nov 11, 2025 | 8.23 | 8.55 | 8.23 | 8.55 | 8.55 | 3.83% | 360,357 |
| Nov 10, 2025 | 8.29 | 8.40 | 8.20 | 8.23 | 8.23 | 1.35% | 394,666 |
| Nov 7, 2025 | 8.31 | 8.46 | 8.10 | 8.12 | 8.12 | -2.11% | 537,294 |
| Nov 6, 2025 | 8.34 | 8.37 | 8.27 | 8.30 | 8.30 | -0.66% | 410,363 |
| Nov 5, 2025 | 8.37 | 8.44 | 8.28 | 8.35 | 8.35 | -1.24% | 429,232 |
| Nov 4, 2025 | 8.44 | 8.54 | 8.35 | 8.46 | 8.46 | -0.12% | 512,011 |
| Nov 3, 2025 | 8.59 | 8.82 | 8.32 | 8.47 | 8.47 | -4.46% | 1,059,171 |
| Oct 31, 2025 | 9.50 | 9.50 | 8.86 | 8.86 | 8.86 | -2.85% | 1,057,087 |
| Oct 30, 2025 | 9.20 | 9.21 | 9.06 | 9.12 | 9.12 | -1.25% | 337,684 |
| Oct 29, 2025 | 9.13 | 9.34 | 9.12 | 9.24 | 9.24 | 0.33% | 291,584 |
| Oct 28, 2025 | 9.21 | 9.29 | 9.17 | 9.21 | 9.21 | -1.07% | 270,501 |
| Oct 27, 2025 | 9.35 | 9.36 | 9.21 | 9.31 | 9.31 | -0.05% | 453,008 |
| Oct 24, 2025 | 9.20 | 9.34 | 9.19 | 9.31 | 9.31 | 1.97% | 472,873 |
| Oct 23, 2025 | 9.05 | 9.19 | 9.01 | 9.13 | 9.13 | 1.33% | 620,757 |
| Oct 22, 2025 | 8.81 | 9.02 | 8.78 | 9.01 | 9.01 | 2.15% | 623,970 |
| Oct 21, 2025 | 8.73 | 8.86 | 8.63 | 8.82 | 8.82 | 0.97% | 270,932 |
| Oct 20, 2025 | 8.72 | 8.77 | 8.57 | 8.74 | 8.74 | 0.17% | 460,626 |
| Oct 17, 2025 | 8.68 | 8.79 | 8.52 | 8.72 | 8.72 | -1.08% | 742,392 |
| Oct 16, 2025 | 8.92 | 8.92 | 8.72 | 8.82 | 8.82 | -0.90% | 483,198 |
| Oct 15, 2025 | 8.95 | 8.97 | 8.82 | 8.90 | 8.90 | 0.45% | 358,732 |
| Oct 14, 2025 | 8.93 | 8.94 | 8.84 | 8.86 | 8.86 | -1.72% | 316,512 |
| Oct 13, 2025 | 9.02 | 9.12 | 8.94 | 9.01 | 9.01 | 0.50% | 429,864 |
| Oct 10, 2025 | 9.25 | 9.26 | 8.97 | 8.97 | 8.97 | -3.34% | 717,155 |
| Oct 9, 2025 | 9.34 | 9.43 | 9.24 | 9.28 | 9.28 | -0.48% | 427,126 |
| Oct 8, 2025 | 9.30 | 9.44 | 9.30 | 9.32 | 9.32 | -0.05% | 390,702 |
| Oct 7, 2025 | 9.45 | 9.45 | 9.29 | 9.33 | 9.33 | -1.01% | 350,227 |
| Oct 6, 2025 | 9.37 | 9.49 | 9.26 | 9.42 | 9.42 | 0.64% | 469,759 |
| Oct 3, 2025 | 9.22 | 9.50 | 9.15 | 9.36 | 9.36 | -1.32% | 638,806 |
| Oct 2, 2025 | 9.41 | 9.51 | 9.36 | 9.49 | 9.49 | 1.12% | 359,311 |
| Oct 1, 2025 | 9.15 | 9.40 | 9.13 | 9.38 | 9.38 | 3.25% | 597,376 |
| Sep 30, 2025 | 9.35 | 9.35 | 9.01 | 9.09 | 9.09 | -2.42% | 738,293 |
| Sep 29, 2025 | 9.22 | 9.47 | 9.20 | 9.31 | 9.31 | 1.09% | 631,121 |
| Sep 26, 2025 | 9.32 | 9.35 | 9.05 | 9.21 | 9.21 | -0.16% | 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 | 0.05% | 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 |