Skip to main content
Fagron NV (EBR:FAGR)
Belgium flag Belgium · Delayed Price · Currency is EUR
20.90
+0.15 (0.72%)
At close: Dec 5, 2025

Fagron NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7020.9520.6520.90-0.72%22,069
Dec 4, 202520.9021.0020.7020.7520.75-0.48%56,124
Dec 3, 202520.9021.0520.8520.8520.85-0.48%68,533
Dec 2, 202521.1021.1520.9020.9520.95-0.71%46,042
Dec 1, 202521.2521.2520.9521.1021.10-0.94%62,678
Nov 28, 202521.3021.3521.2021.3021.30-0.23%22,661
Nov 27, 202521.1021.3521.0521.3521.351.18%53,819
Nov 26, 202521.2521.2521.0021.1021.10-0.47%48,175
Nov 25, 202521.1021.4021.1021.2021.200.71%88,357
Nov 24, 202521.0521.2020.8521.0521.051.69%141,594
Nov 21, 202520.3020.7020.3020.7020.700.98%44,615
Nov 20, 202520.4020.6020.4020.5020.500.74%36,337
Nov 19, 202520.2520.5520.2520.3520.350.25%36,521
Nov 18, 202520.2020.3020.1020.3020.30-0.49%49,435
Nov 17, 202520.6520.7020.3020.4020.40-1.45%38,352
Nov 14, 202520.6520.7020.4520.7020.70-0.24%51,738
Nov 13, 202520.9021.0020.7020.7520.75-0.72%40,156
Nov 12, 202521.0021.0020.8020.9020.900.97%58,034
Nov 11, 202520.6020.7020.5020.7020.700.73%38,891
Nov 10, 202520.5520.7520.5020.5520.55-55,434
Nov 7, 202520.4520.5520.3020.5520.55-52,377
Nov 6, 202520.4020.7020.4020.5520.550.74%141,512
Nov 5, 202520.3020.4520.2520.4020.40-43,950
Nov 4, 202520.3020.4520.1020.4020.400.25%45,954
Nov 3, 202520.6020.6020.3020.3520.35-1.21%45,509
Oct 31, 202520.6520.7020.5520.6020.60-70,035
Oct 30, 202520.6020.7020.5520.6020.600.24%69,476
Oct 29, 202520.4520.7520.4020.5520.550.49%64,658
Oct 28, 202520.6520.6520.3520.4520.45-0.73%67,709
Oct 27, 202520.8020.8020.6020.6020.60-0.96%55,209
Oct 24, 202521.1021.1520.8020.8020.80-1.19%83,499
Oct 23, 202521.1021.3021.0021.0521.05-63,393
Oct 22, 202521.1521.1520.9521.0521.05-0.24%141,403
Oct 21, 202521.0521.1520.8521.1021.100.48%43,497
Oct 20, 202520.7021.1020.7021.0021.001.69%65,426
Oct 17, 202520.5020.6520.3520.6520.650.24%59,515
Oct 16, 202520.7520.8020.5520.6020.60-0.72%50,925
Oct 15, 202520.8521.0020.5020.7520.75-0.24%71,624
Oct 14, 202520.8520.8520.7520.8020.80-0.72%65,479
Oct 13, 202520.9521.1020.6520.9520.95-0.24%96,677
Oct 10, 202520.6021.2020.6021.0021.002.94%172,062
Oct 9, 202520.6520.7519.8820.4020.400.74%169,127
Oct 8, 202519.8420.3019.8420.2520.252.58%104,702
Oct 7, 202519.8019.9019.7219.7419.74-0.30%42,671
Oct 6, 202520.6520.9019.7219.8019.80-1.74%203,171
Oct 3, 202519.8420.2519.8220.1520.151.87%84,422
Oct 2, 202519.9219.9219.6819.7819.78-0.10%49,257
Oct 1, 202519.7419.8419.6019.8019.800.10%66,134
Sep 30, 202519.5219.8419.4819.7819.780.82%83,490
Sep 29, 202519.6819.7219.5419.6219.62-0.10%38,125
Sep 26, 202519.6019.7419.5819.6419.640.20%59,174
Sep 25, 202519.4819.6619.4219.6019.60-91,497
Sep 24, 202519.5619.6019.4819.6019.60-41,598
Sep 23, 202519.9019.9019.5619.6019.60-1.01%35,864
Sep 22, 202519.7020.0019.7019.8019.80-0.10%53,244
Sep 19, 202519.5420.0019.5419.8219.821.12%270,281
Sep 18, 202519.6219.7619.2419.6019.600.10%180,648
Sep 17, 202519.8019.9019.5819.5819.58-1.31%141,619
Sep 16, 202519.9220.1019.8219.8419.84-0.70%66,500
Sep 15, 202520.8020.8519.9219.9819.98-3.94%96,397
Sep 12, 202520.9020.9520.7020.8020.80-0.48%41,558
Sep 11, 202520.8021.0520.7020.9020.900.97%72,034
Sep 10, 202521.1521.1520.7020.7020.70-1.66%37,660
Sep 9, 202521.0521.1521.0021.0521.05-37,825
Sep 8, 202521.1021.1020.9521.0521.05-28,087
Sep 5, 202521.2021.2020.8521.0521.05-0.24%34,871
Sep 4, 202520.9521.2520.9521.1021.100.96%51,085
Sep 3, 202520.8021.0520.7020.9020.900.72%44,974
Sep 2, 202520.7520.7520.5520.7520.75-48,616
Sep 1, 202520.8020.9020.7020.7520.75-33,399
Aug 29, 202520.8021.0020.7520.7520.75-0.24%52,722
Aug 28, 202520.6520.8520.5520.8020.800.73%49,320
Aug 27, 202520.5520.6520.5020.6520.650.49%53,794
Aug 26, 202520.6020.6520.5020.5520.55-0.48%124,801
Aug 25, 202520.7020.7020.5520.6520.65-58,400
Aug 22, 202520.6020.7020.5520.6520.65-0.24%69,133
Aug 21, 202520.7020.8020.4520.7020.70-0.48%93,357
Aug 20, 202520.6020.8020.5520.8020.800.48%76,783
Aug 19, 202520.8020.8520.7020.7020.70-0.48%29,626
Aug 18, 202520.7520.8020.5520.8020.800.48%44,828
Aug 15, 202520.8020.9020.6520.7020.70-0.48%34,811
Aug 14, 202520.8521.0020.8020.8020.80-0.24%37,210
Aug 13, 202520.6520.9020.5020.8520.850.97%93,713
Aug 12, 202520.9521.0020.6520.6520.65-1.20%48,976
Aug 11, 202520.7020.9520.6520.9020.901.46%64,362
Aug 8, 202520.6520.7520.5520.6020.60-0.24%41,822
Aug 7, 202520.6520.9520.5020.6520.65-80,236
Aug 6, 202520.9521.0020.5520.6520.65-1.43%69,045
Aug 5, 202521.3521.3520.9520.9520.95-1.64%70,049
Aug 4, 202521.3521.4021.1521.3021.300.47%41,930
Aug 1, 202521.3521.4021.0521.2021.20-2.53%90,127
Jul 31, 202522.9523.5021.4521.7521.75-1.36%224,704
Jul 30, 202522.7522.7521.5022.0522.05-2.65%100,869
Jul 29, 202522.3522.8522.3522.6522.651.34%87,962
Jul 28, 202522.5022.6022.3022.3522.35-0.22%43,552
Jul 25, 202522.4522.4522.2522.4022.40-0.22%45,857
Jul 24, 202522.3522.5522.3022.4522.450.67%53,913
Jul 23, 202522.4022.4022.1522.3022.30-43,154
Jul 22, 202522.4022.4522.2022.3022.30-0.45%59,787
Jul 21, 202522.1522.5022.1522.4022.401.36%45,637