Skip to main content
Fagron NV (EBR:FAGR)
Belgium flag Belgium · Delayed Price · Currency is EUR
21.75
0.00 (0.00%)
At close: Mar 6, 2026

Fagron NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.8521.9521.6021.7521.75-113,979
Mar 5, 202622.2522.4021.7521.7521.75-2.25%126,650
Mar 4, 202622.2022.3022.0522.2522.250.23%68,116
Mar 3, 202622.3022.3021.9522.2022.20-1.55%109,594
Mar 2, 202622.3522.6022.1022.5522.55-0.88%110,655
Feb 27, 202622.4522.8022.4522.7522.751.34%213,868
Feb 26, 202622.1022.4522.0022.4522.451.35%51,239
Feb 25, 202622.1522.2021.9522.1522.150.23%55,351
Feb 24, 202622.0022.2521.8022.1022.100.45%75,518
Feb 23, 202622.3022.4021.8522.0022.00-1.57%112,577
Feb 20, 202622.7522.8022.2022.3522.35-1.32%87,490
Feb 19, 202622.8523.0022.5022.6522.65-1.31%107,163
Feb 18, 202622.7022.9522.5522.9522.951.10%81,423
Feb 17, 202622.4022.8522.2022.7022.701.34%105,623
Feb 16, 202622.9022.9022.3522.4022.40-1.54%78,847
Feb 13, 202623.3023.4022.6522.7522.75-2.99%125,671
Feb 12, 202622.1523.8522.0523.4523.458.56%312,822
Feb 11, 202621.9522.0021.5521.6021.60-1.59%124,975
Feb 10, 202622.0022.1521.9521.9521.95-77,462
Feb 9, 202622.2522.2521.9521.9521.95-1.35%83,100
Feb 6, 202622.2022.2522.1022.2522.250.23%85,643
Feb 5, 202622.0022.3021.8022.2022.20-70,394
Feb 4, 202622.0022.3521.9022.2022.200.68%59,677
Feb 3, 202622.2022.3021.9522.0522.05-0.23%99,810
Feb 2, 202622.1522.3022.1022.1022.10-0.23%80,131
Jan 30, 202622.4022.5522.1522.1522.15-1.12%112,513
Jan 29, 202622.4522.5022.0522.4022.400.22%129,142
Jan 28, 202622.8022.9522.3022.3522.35-3.25%123,977
Jan 27, 202623.0023.1522.9023.1023.100.87%75,920
Jan 26, 202622.8023.0522.6522.9022.900.44%65,694
Jan 23, 202623.0023.0022.7022.8022.80-0.65%46,385
Jan 22, 202622.6023.0022.6022.9522.952.00%75,974
Jan 21, 202622.7022.9022.2022.5022.50-0.88%154,417
Jan 20, 202622.6022.8022.4522.7022.70-84,818
Jan 19, 202622.7022.9022.4522.7022.70-0.87%114,405
Jan 16, 202622.1523.0022.1522.9022.903.62%139,396
Jan 15, 202621.8022.1521.6022.1022.101.61%142,164
Jan 14, 202621.7021.8021.5521.7521.75-101,651
Jan 13, 202622.0522.1021.6021.7521.75-1.14%117,514
Jan 12, 202622.0022.1021.9522.0022.00-0.45%69,984
Jan 9, 202621.8522.2521.7522.1022.100.68%97,854
Jan 8, 202622.0022.0021.7521.9521.95-0.45%150,901
Jan 7, 202621.8522.2021.7522.0522.051.15%172,049
Jan 6, 202621.9521.9521.6521.8021.800.46%139,141
Jan 5, 202622.1022.1021.6021.7021.70-0.23%131,023
Jan 2, 202621.6522.3521.6521.7521.752.11%112,970
Dec 31, 202521.3521.3521.2521.3021.30-0.47%18,085
Dec 30, 202521.2521.4021.2021.4021.400.71%39,763
Dec 29, 202521.2521.4521.2021.2521.25-45,481
Dec 24, 202521.3021.3521.2521.2521.25-0.23%5,752
Dec 23, 202521.2521.3521.1021.3021.30-35,232
Dec 22, 202521.3021.4021.0021.3021.30-72,957
Dec 19, 202520.7521.3020.7021.3021.302.65%129,739
Dec 18, 202520.4520.8520.4520.7520.750.97%62,051
Dec 17, 202520.5520.5520.3020.5520.550.24%36,255
Dec 16, 202520.6020.8020.4520.5020.50-0.73%38,988
Dec 15, 202520.5520.8020.4020.6520.650.24%66,739
Dec 12, 202520.5020.8020.4520.6020.600.24%57,660
Dec 11, 202520.2520.6020.2020.5520.551.23%47,664
Dec 10, 202520.3520.4020.1520.3020.30-0.25%63,741
Dec 9, 202520.3020.4520.0020.3520.350.49%64,981
Dec 8, 202520.9020.9020.2520.2520.25-3.11%48,181
Dec 5, 202520.7020.9520.6520.9020.900.72%42,443
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