UK markets closed

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
22.80+0.02 (+0.09%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.9823.0822.7022.8022.80280,837
02 May 202422.8823.0422.4422.7822.78280,978
30 Apr 202423.7023.7022.8622.8622.86268,339
29 Apr 202423.3823.6023.2023.6023.60207,706
29 Apr 20240.4 Dividend
26 Apr 202423.5223.7623.3223.5823.18283,128
25 Apr 202423.5423.8823.1623.4023.00440,133
24 Apr 202423.1423.1622.8022.9222.53328,118
23 Apr 202423.4023.4022.8623.0222.63307,410
22 Apr 202423.3023.6823.2023.3822.98272,578
19 Apr 202423.8023.9023.1423.1422.75402,519
18 Apr 202424.4624.5224.0224.1823.77461,941
17 Apr 202423.2824.3023.1624.3023.89647,983
16 Apr 202423.0223.4422.9623.3022.90422,979
15 Apr 202423.2423.5823.2023.3022.90318,510
12 Apr 202422.9623.2822.8423.2422.85332,697
11 Apr 202422.9823.0822.6222.8422.45307,246
10 Apr 202422.8823.0222.6222.8622.47306,989
09 Apr 202423.0823.1622.7822.7822.39262,188
08 Apr 202423.4023.5223.1223.1222.73350,541
05 Apr 202422.6223.3422.5223.3422.94397,944
04 Apr 202423.2023.4823.1223.1622.77450,202
03 Apr 202422.6823.0422.4623.0422.65433,951
02 Apr 202422.7223.0422.7022.7022.31521,564
28 Mar 202422.6022.7222.4022.7222.33354,881
27 Mar 202422.5422.9622.5022.5022.12393,710
26 Mar 202422.2822.5222.1622.5022.12451,159
25 Mar 202421.8622.3821.8022.3021.92467,035
22 Mar 202421.5822.0021.0421.8221.45477,871
21 Mar 202422.0022.2421.8221.8221.45541,413
20 Mar 202421.6822.0221.4021.9021.53467,406
19 Mar 202421.2821.4021.1021.4021.04344,618
18 Mar 202421.4021.4021.1021.2020.84313,638
15 Mar 202421.0421.2620.9821.1820.82324,082
14 Mar 202421.1021.1620.8421.1620.80201,928
13 Mar 202421.0421.1220.8021.0420.68323,803
12 Mar 202420.4620.9420.4220.9420.58422,290
11 Mar 202421.6821.6820.4020.4020.05512,900
08 Mar 202421.9222.0621.7021.7821.41236,853
07 Mar 202421.8421.9021.3821.8421.47347,072
06 Mar 202422.1622.2621.9421.9421.57489,162
05 Mar 202421.4222.0221.3821.9221.55444,583
04 Mar 202421.6622.1421.5421.5621.19987,537
01 Mar 202420.3021.0020.2221.0020.64878,339
29 Feb 202419.7021.0019.5620.4020.051,691,891
28 Feb 202418.8218.9818.5218.9318.61467,491
27 Feb 202418.4718.8218.3518.8218.50407,725
26 Feb 202418.2218.6018.0018.4218.11365,871
23 Feb 202418.0418.5618.0418.4718.16456,004
22 Feb 202417.8818.2017.8218.2017.89419,280
21 Feb 202416.6017.6916.5817.6617.36599,336
20 Feb 202416.7216.7216.3516.4416.16212,607
19 Feb 202416.6616.7616.5616.7216.44113,089
16 Feb 202416.7916.8616.5716.6116.33183,490
15 Feb 202416.6016.8016.4716.6416.36202,226
14 Feb 202416.1516.5216.1016.5116.23176,063
13 Feb 202416.5916.6216.1116.2415.96253,979
12 Feb 202416.7016.7516.6216.6516.3788,998
09 Feb 202416.7416.8416.6816.6916.41115,720
08 Feb 202416.7016.7816.6316.7716.49125,475
07 Feb 202416.9016.9816.7316.7316.45125,419
06 Feb 202416.8916.9716.7616.8816.59167,521
05 Feb 202416.9017.1016.7816.8316.54104,613
02 Feb 202417.1517.2116.8916.9016.61189,864
01 Feb 202417.1117.3016.9716.9716.68177,766
31 Jan 202417.3817.3817.1217.1316.84242,157
30 Jan 202417.4117.5217.3517.4117.11161,415
29 Jan 202417.8517.9017.2317.3517.06215,739
26 Jan 202417.8518.0317.7117.7717.47259,455
25 Jan 202418.0318.1817.8017.8017.50414,041
24 Jan 202417.6017.9217.4217.9217.62473,379
23 Jan 202416.5517.5116.5017.5117.21797,114
22 Jan 202416.2916.5616.0516.4616.18337,149
19 Jan 202416.5516.6416.1516.1515.88628,335
18 Jan 202416.3216.5316.3016.4516.17228,225
17 Jan 202416.3916.3916.1416.3416.06237,552
16 Jan 202416.6216.7816.4916.5216.24262,564
15 Jan 202416.7216.7216.6416.6616.38119,588
12 Jan 202416.3516.7316.3516.7016.42313,858
11 Jan 202416.3316.3916.1916.2715.99206,263
10 Jan 202416.4916.5316.2416.3116.03295,134
09 Jan 202417.1617.2216.6616.6616.38468,394
08 Jan 202416.6216.7316.4416.6016.32161,747
05 Jan 202416.7516.7516.5216.6416.36322,235
04 Jan 202416.8217.0916.8216.9716.68271,691
03 Jan 202417.3017.3016.9017.0016.71250,153
02 Jan 202417.4317.5517.2517.3317.04163,452
29 Dec 202317.2517.5217.2517.3417.05375,350
28 Dec 202317.0517.3016.9417.3017.01435,553
27 Dec 202316.7817.0716.7316.9816.69371,474
22 Dec 202316.7016.8816.6016.7216.44366,431
21 Dec 202316.3516.7116.3516.7116.43375,133
20 Dec 202316.2816.3816.1116.3616.08208,423
19 Dec 202315.9416.2715.9416.2715.99315,711
18 Dec 202316.0016.0315.8316.0015.73251,811
15 Dec 202315.9016.1815.9016.0515.78586,040
14 Dec 202316.0816.1515.8115.8915.62337,233
13 Dec 202315.9516.0815.8115.9415.67266,489
12 Dec 202316.2216.2315.8915.9115.64321,119
11 Dec 202316.2416.2716.0216.2215.94293,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...