Fugro N.V. (AMS:FUR)
Netherlands
· Delayed Price · Currency is EUR 11.45
-0.06 (-0.52%)
Apr 28, 2026, 5:35 PM CET
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.73 | 11.74 | 11.42 | 11.45 | 11.45 | -0.52% | 409,075 |
| Apr 27, 2026 | 11.00 | 11.77 | 10.96 | 11.51 | 11.51 | 2.86% | 547,678 |
| Apr 24, 2026 | 10.74 | 11.51 | 10.71 | 11.19 | 11.04 | 3.61% | 993,055 |
| Apr 23, 2026 | 10.59 | 11.00 | 10.50 | 10.80 | 10.66 | 1.41% | 547,297 |
| Apr 22, 2026 | 10.53 | 10.99 | 10.53 | 10.65 | 10.51 | 1.43% | 511,902 |
| Apr 21, 2026 | 10.65 | 10.73 | 10.50 | 10.50 | 10.36 | -1.22% | 251,899 |
| Apr 20, 2026 | 10.65 | 10.84 | 10.58 | 10.63 | 10.49 | -1.67% | 413,362 |
| Apr 17, 2026 | 10.89 | 10.92 | 10.70 | 10.81 | 10.67 | -0.83% | 445,531 |
| Apr 16, 2026 | 10.95 | 11.00 | 10.74 | 10.90 | 10.75 | -0.37% | 313,985 |
| Apr 15, 2026 | 11.20 | 11.25 | 10.91 | 10.94 | 10.79 | -1.71% | 266,216 |
| Apr 14, 2026 | 11.08 | 11.15 | 11.01 | 11.13 | 10.98 | 0.82% | 270,884 |
| Apr 13, 2026 | 10.99 | 11.04 | 10.82 | 11.04 | 10.89 | - | 214,265 |
| Apr 10, 2026 | 11.45 | 11.46 | 11.01 | 11.04 | 10.89 | -3.41% | 687,479 |
| Apr 9, 2026 | 11.51 | 11.65 | 11.36 | 11.43 | 11.28 | 0.09% | 329,774 |
| Apr 8, 2026 | 11.10 | 11.50 | 10.91 | 11.42 | 11.27 | 6.83% | 1,288,415 |
| Apr 7, 2026 | 10.55 | 10.89 | 10.53 | 10.69 | 10.55 | 1.04% | 712,698 |
| Apr 2, 2026 | 10.42 | 10.66 | 10.38 | 10.58 | 10.44 | -0.19% | 345,986 |
| Apr 1, 2026 | 10.85 | 10.90 | 10.58 | 10.60 | 10.46 | 0.19% | 295,675 |
| Mar 31, 2026 | 10.51 | 10.64 | 10.31 | 10.58 | 10.44 | 1.05% | 451,229 |
| Mar 30, 2026 | 10.21 | 10.59 | 10.19 | 10.47 | 10.33 | 2.85% | 531,622 |
| Mar 27, 2026 | 10.44 | 10.49 | 10.17 | 10.18 | 10.04 | -2.86% | 536,004 |
| Mar 26, 2026 | 10.55 | 10.61 | 10.37 | 10.48 | 10.34 | -0.29% | 346,669 |
| Mar 25, 2026 | 10.36 | 10.74 | 10.35 | 10.51 | 10.37 | 2.44% | 555,790 |
| Mar 24, 2026 | 10.05 | 10.40 | 10.05 | 10.26 | 10.12 | 2.60% | 510,288 |
| Mar 23, 2026 | 9.65 | 10.18 | 9.34 | 10.00 | 9.87 | 1.27% | 1,420,746 |
| Mar 20, 2026 | 10.26 | 10.27 | 9.88 | 9.88 | 9.74 | -3.00% | 539,527 |
| Mar 19, 2026 | 10.00 | 10.29 | 9.95 | 10.18 | 10.04 | -0.29% | 382,672 |
| Mar 18, 2026 | 10.35 | 10.43 | 10.16 | 10.21 | 10.07 | -0.68% | 367,238 |
| Mar 17, 2026 | 10.39 | 10.41 | 10.16 | 10.28 | 10.14 | -1.53% | 568,131 |
| Mar 16, 2026 | 10.65 | 10.74 | 10.34 | 10.44 | 10.30 | -2.34% | 426,257 |
| Mar 13, 2026 | 10.66 | 10.84 | 10.60 | 10.69 | 10.55 | -0.93% | 364,333 |
| Mar 12, 2026 | 10.80 | 10.82 | 10.62 | 10.79 | 10.65 | -0.09% | 312,924 |
| Mar 11, 2026 | 11.01 | 11.06 | 10.74 | 10.80 | 10.66 | -2.09% | 452,924 |
| Mar 10, 2026 | 10.84 | 11.18 | 10.69 | 11.03 | 10.88 | 3.96% | 529,807 |
| Mar 9, 2026 | 10.48 | 10.72 | 10.37 | 10.61 | 10.47 | -0.47% | 349,876 |
| Mar 6, 2026 | 10.55 | 10.99 | 10.55 | 10.66 | 10.52 | 1.91% | 669,754 |
| Mar 5, 2026 | 10.60 | 10.79 | 10.45 | 10.46 | 10.32 | -0.76% | 537,977 |
| Mar 4, 2026 | 10.14 | 10.69 | 10.08 | 10.54 | 10.40 | 3.94% | 722,230 |
| Mar 3, 2026 | 10.47 | 10.47 | 9.98 | 10.14 | 10.00 | -4.70% | 853,687 |
| Mar 2, 2026 | 10.74 | 10.77 | 10.35 | 10.64 | 10.50 | -1.02% | 769,941 |
| Feb 27, 2026 | 10.70 | 10.92 | 10.25 | 10.75 | 10.61 | -7.57% | 2,387,694 |
| Feb 26, 2026 | 11.98 | 11.98 | 11.53 | 11.63 | 11.47 | -2.84% | 582,417 |
| Feb 25, 2026 | 11.71 | 12.04 | 11.68 | 11.97 | 11.81 | 2.22% | 474,774 |
| Feb 24, 2026 | 11.72 | 11.78 | 11.60 | 11.71 | 11.55 | -0.17% | 733,523 |
| Feb 23, 2026 | 11.90 | 12.03 | 11.65 | 11.73 | 11.57 | -0.26% | 416,551 |
| Feb 20, 2026 | 12.12 | 12.13 | 11.75 | 11.76 | 11.60 | -2.81% | 421,710 |
| Feb 19, 2026 | 12.04 | 12.24 | 11.99 | 12.10 | 11.94 | 0.75% | 465,811 |
| Feb 18, 2026 | 11.92 | 12.01 | 11.82 | 12.01 | 11.85 | 0.76% | 268,638 |
| Feb 17, 2026 | 11.85 | 12.05 | 11.85 | 11.92 | 11.76 | 0.08% | 241,669 |
| Feb 16, 2026 | 11.92 | 12.02 | 11.75 | 11.91 | 11.75 | -0.42% | 243,962 |
| Feb 13, 2026 | 11.72 | 12.00 | 11.58 | 11.96 | 11.80 | 1.53% | 472,655 |
| Feb 12, 2026 | 12.00 | 12.41 | 11.73 | 11.78 | 11.62 | 3.06% | 1,067,386 |
| Feb 11, 2026 | 11.65 | 11.65 | 11.43 | 11.43 | 11.28 | -1.21% | 228,906 |
| Feb 10, 2026 | 11.64 | 11.77 | 11.55 | 11.57 | 11.41 | -0.17% | 334,969 |
| Feb 9, 2026 | 11.35 | 11.65 | 11.35 | 11.59 | 11.43 | 2.75% | 462,572 |
| Feb 6, 2026 | 11.30 | 11.31 | 11.02 | 11.28 | 11.13 | -0.53% | 588,707 |
| Feb 5, 2026 | 11.63 | 11.66 | 11.18 | 11.34 | 11.19 | -2.41% | 477,614 |
| Feb 4, 2026 | 11.73 | 11.78 | 11.57 | 11.62 | 11.46 | -0.43% | 379,175 |
| Feb 3, 2026 | 11.49 | 11.70 | 11.38 | 11.67 | 11.51 | 2.91% | 980,002 |
| Feb 2, 2026 | 11.48 | 11.48 | 11.08 | 11.34 | 11.19 | -2.66% | 784,583 |
| Jan 30, 2026 | 11.10 | 11.77 | 11.06 | 11.65 | 11.49 | 7.08% | 1,603,658 |
| Jan 29, 2026 | 10.85 | 11.05 | 10.85 | 10.88 | 10.73 | 0.18% | 527,505 |
| Jan 28, 2026 | 11.05 | 11.07 | 10.78 | 10.86 | 10.71 | -1.72% | 713,689 |
| Jan 27, 2026 | 10.64 | 11.07 | 10.53 | 11.05 | 10.90 | 11.22% | 2,216,152 |
| Jan 26, 2026 | 9.60 | 10.03 | 9.54 | 9.94 | 9.80 | 3.92% | 705,222 |
| Jan 23, 2026 | 9.58 | 9.66 | 9.55 | 9.56 | 9.43 | -0.62% | 315,955 |
| Jan 22, 2026 | 9.52 | 9.67 | 9.49 | 9.62 | 9.49 | 2.89% | 557,435 |
| Jan 21, 2026 | 9.28 | 9.40 | 9.09 | 9.35 | 9.22 | 1.80% | 256,301 |
| Jan 20, 2026 | 9.25 | 9.26 | 9.04 | 9.19 | 9.06 | -1.02% | 312,546 |
| Jan 19, 2026 | 9.31 | 9.39 | 9.24 | 9.28 | 9.16 | -2.62% | 393,614 |
| Jan 16, 2026 | 9.55 | 9.60 | 9.41 | 9.53 | 9.40 | -0.73% | 373,467 |
| Jan 15, 2026 | 9.47 | 9.67 | 9.37 | 9.60 | 9.47 | 2.45% | 559,694 |
| Jan 14, 2026 | 9.47 | 9.47 | 9.14 | 9.37 | 9.24 | -1.21% | 482,381 |
| Jan 13, 2026 | 9.18 | 9.56 | 9.10 | 9.49 | 9.36 | 4.69% | 501,992 |
| Jan 12, 2026 | 9.18 | 9.29 | 9.00 | 9.06 | 8.94 | -0.82% | 432,792 |
| Jan 9, 2026 | 9.00 | 9.19 | 9.00 | 9.14 | 9.01 | 2.53% | 463,006 |
| Jan 8, 2026 | 9.00 | 9.04 | 8.81 | 8.91 | 8.79 | -1.16% | 233,981 |
| Jan 7, 2026 | 8.92 | 9.02 | 8.81 | 9.02 | 8.89 | 0.17% | 300,721 |
| Jan 6, 2026 | 8.91 | 9.00 | 8.79 | 9.00 | 8.88 | 1.01% | 296,267 |
| Jan 5, 2026 | 8.75 | 8.92 | 8.69 | 8.91 | 8.79 | 2.53% | 420,656 |
| Jan 2, 2026 | 8.51 | 8.70 | 8.51 | 8.69 | 8.57 | 2.36% | 418,765 |
| Dec 31, 2025 | 8.46 | 8.54 | 8.41 | 8.49 | 8.38 | -0.35% | 170,730 |
| Dec 30, 2025 | 8.45 | 8.53 | 8.35 | 8.52 | 8.41 | 0.65% | 285,691 |
| Dec 29, 2025 | 8.51 | 8.52 | 8.42 | 8.47 | 8.35 | -0.53% | 225,289 |
| Dec 24, 2025 | 8.33 | 8.51 | 8.33 | 8.51 | 8.40 | 1.98% | 214,137 |
| Dec 23, 2025 | 8.52 | 8.54 | 8.33 | 8.35 | 8.23 | -2.11% | 169,532 |
| Dec 22, 2025 | 8.48 | 8.53 | 8.39 | 8.53 | 8.41 | 0.53% | 337,492 |
| Dec 19, 2025 | 8.31 | 8.53 | 8.28 | 8.48 | 8.37 | 1.86% | 502,977 |
| Dec 18, 2025 | 8.32 | 8.41 | 8.20 | 8.33 | 8.21 | 0.54% | 519,996 |
| Dec 17, 2025 | 8.45 | 8.46 | 8.27 | 8.28 | 8.17 | -2.01% | 390,838 |
| Dec 16, 2025 | 8.42 | 8.64 | 8.40 | 8.45 | 8.34 | -0.41% | 291,067 |
| Dec 15, 2025 | 8.53 | 8.59 | 8.45 | 8.49 | 8.37 | -0.29% | 310,808 |
| Dec 12, 2025 | 8.56 | 8.68 | 8.51 | 8.51 | 8.40 | 0.18% | 213,511 |
| Dec 11, 2025 | 8.52 | 8.62 | 8.47 | 8.50 | 8.38 | -0.12% | 172,988 |
| Dec 10, 2025 | 8.71 | 8.71 | 8.50 | 8.51 | 8.39 | -2.74% | 265,583 |
| Dec 9, 2025 | 8.88 | 8.98 | 8.64 | 8.75 | 8.63 | 0.23% | 266,837 |
| Dec 8, 2025 | 9.04 | 9.04 | 8.71 | 8.73 | 8.61 | -3.59% | 282,201 |
| Dec 5, 2025 | 8.88 | 9.10 | 8.83 | 9.05 | 8.93 | 2.32% | 387,982 |
| Dec 4, 2025 | 8.99 | 9.05 | 8.79 | 8.85 | 8.73 | -0.73% | 435,531 |
| Dec 3, 2025 | 8.78 | 8.99 | 8.78 | 8.91 | 8.79 | 2.12% | 358,132 |