Skip to main content
Fagron NV (EBR:FAGR)
Belgium flag Belgium · Delayed Price · Currency is EUR
23.75
+0.10 (0.42%)
Apr 28, 2026, 5:35 PM CET

Fagron NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7023.8023.5523.7523.750.42%71,593
Apr 27, 202623.6023.9023.6023.6523.650.21%136,558
Apr 24, 202623.6023.8023.4523.6023.60-65,557
Apr 23, 202623.8023.8523.5523.6023.60-1.26%113,222
Apr 22, 202623.8524.0023.7523.9023.900.42%52,307
Apr 21, 202624.3024.3523.8023.8023.80-2.26%86,506
Apr 20, 202624.5024.5024.2024.3524.35-0.20%121,205
Apr 17, 202623.7524.4023.7024.4024.402.74%209,381
Apr 16, 202623.4023.8523.3023.7523.751.71%215,486
Apr 15, 202623.0023.7022.9523.3523.351.74%156,168
Apr 14, 202622.9523.2522.8022.9522.950.66%177,543
Apr 13, 202622.3022.9022.2522.8022.801.33%174,438
Apr 10, 202622.4522.8022.4022.5022.50-222,128
Apr 9, 202622.6022.7021.7522.5022.501.58%172,790
Apr 8, 202622.3522.5522.1022.1522.150.68%212,571
Apr 7, 202622.2022.3021.8022.0022.00-0.45%125,379
Apr 2, 202622.0522.1021.4022.1022.101.38%219,706
Apr 1, 202622.0022.1521.4521.8021.800.93%144,949
Mar 31, 202621.6021.7521.4521.6021.600.23%83,958
Mar 30, 202621.1521.5521.0521.5521.551.65%79,454
Mar 27, 202621.4021.4021.1021.2021.20-0.93%52,680
Mar 26, 202621.5521.5521.1521.4021.40-0.47%91,416
Mar 25, 202621.7022.0521.4021.5021.50-92,492
Mar 24, 202621.5521.8521.5021.5021.50-0.23%103,701
Mar 23, 202621.2021.9020.9021.5521.55-0.46%204,406
Mar 20, 202622.3022.3521.6521.6521.65-2.26%159,363
Mar 19, 202622.1022.7521.9022.1522.15-158,886
Mar 18, 202622.2022.3522.1022.1522.15-54,490
Mar 17, 202621.9022.3021.8022.1522.151.14%77,792
Mar 16, 202622.2522.2521.7521.9021.90-1.57%113,093
Mar 13, 202622.1522.3022.0522.2522.250.23%65,273
Mar 12, 202622.0522.3022.0022.2022.200.23%58,867
Mar 11, 202622.3022.3521.9522.1522.15-0.89%82,667
Mar 10, 202622.5522.8022.2522.3522.352.05%111,670
Mar 9, 202621.5021.9021.3021.9021.900.69%68,455
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