Fugro N.V. (FRA:F3DC)
Germany
· Delayed Price · Currency is EUR 8.83
-0.09 (-1.01%)
Last updated: Dec 5, 2025, 8:16 AM CET
Fugro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.01% | - |
| Dec 4, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 2.41% | - |
| Dec 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.74% | - |
| Dec 2, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 1.21% | - |
| Dec 1, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.97% | - |
| Nov 28, 2025 | 8.53 | 8.75 | 8.53 | 8.75 | 8.75 | 1.98% | 56 |
| Nov 27, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.81% | - |
| Nov 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 3.59% | - |
| Nov 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.40% | - |
| Nov 24, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -2.37% | - |
| Nov 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.42% | - |
| Nov 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.41% | - |
| Nov 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.82% | - |
| Nov 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.18% | - |
| Nov 17, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.22% | - |
| Nov 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% | - |
| Nov 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.35% | - |
| Nov 12, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.64% | - |
| Nov 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.67% | - |
| Nov 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -1.03% | - |
| Nov 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.66% | - |
| Nov 6, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.24% | - |
| Nov 5, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% | - |
| Nov 4, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -4.47% | - |
| Nov 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.64% | - |
| Oct 31, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.84% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.65% | - |
| Oct 29, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.02% | - |
| Oct 28, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.75% | - |
| Oct 27, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 1.35% | - |
| Oct 24, 2025 | 9.11 | 9.23 | 9.11 | 9.23 | 9.23 | 2.67% | 1,100 |
| Oct 23, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | - |
| Oct 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.98% | - |
| Oct 21, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.17% | - |
| Oct 20, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.64% | - |
| Oct 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.48% | - |
| Oct 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.39% | - |
| Oct 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.00% | - |
| Oct 14, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.50% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.56% | - |
| Oct 10, 2025 | 9.26 | 9.26 | 9.18 | 9.18 | 9.18 | -1.02% | 60 |
| Oct 9, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.32% | - |
| Oct 8, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -1.01% | - |
| Oct 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.64% | - |
| Oct 6, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.48% | 90 |
| Oct 3, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.27% | - |
| Oct 2, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 3.14% | - |
| Oct 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.31% | - |
| Sep 30, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.76% | - |
| Sep 29, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.16% | - |
| Sep 26, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.54% | - |
| Sep 25, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.05% | - |
| Sep 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.87% | - |
| Sep 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -3.06% | - |
| Sep 22, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -7.23% | - |
| Sep 19, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | - |
| Sep 18, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | -2.48% | 1,000 |
| Sep 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.04% | - |
| Sep 15, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.06% | - |
| Sep 12, 2025 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -1.61% | 1,924 |
| Sep 11, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -3.65% | - |
| Sep 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.17% | - |
| Sep 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.27% | - |
| Sep 8, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.95% | - |
| Sep 5, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.48% | - |
| Sep 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.35% | - |
| Sep 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.20% | - |
| Sep 2, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.94% | - |
| Sep 1, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.34% | - |
| Aug 29, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.42% | - |
| Aug 28, 2025 | 12.11 | 12.11 | 11.86 | 11.86 | 11.86 | -0.92% | 100 |
| Aug 27, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.66% | - |
| Aug 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Aug 25, 2025 | 12.11 | 12.11 | 12.10 | 12.10 | 12.10 | 5.40% | 280 |
| Aug 22, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.06% | - |
| Aug 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -1.82% | - |
| Aug 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.40% | - |
| Aug 19, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.06% | - |
| Aug 18, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.27% | - |
| Aug 15, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.27% | - |
| Aug 14, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 0.18% | - |
| Aug 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.63% | - |
| Aug 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.69% | - |
| Aug 11, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 2.95% | - |
| Aug 8, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.36% | - |
| Aug 7, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -2.73% | - |
| Aug 6, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.33% | - |
| Aug 5, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 3.29% | - |
| Aug 4, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.45% | - |
| Aug 1, 2025 | 11.92 | 11.92 | 11.19 | 11.19 | 11.19 | -11.33% | 400 |
| Jul 31, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.94% | - |
| Jul 30, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.08% | - |
| Jul 29, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.08% | - |
| Jul 28, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.43% | - |
| Jul 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.19% | - |
| Jul 24, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -2.84% | - |
| Jul 23, 2025 | 12.43 | 12.67 | 12.43 | 12.67 | 12.67 | 2.51% | 65 |
| Jul 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.40% | - |
| Jul 21, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.88% | - |