← Markets

Fugro N.V.

FUR.AS · AMS

Market closed€9.79€-0.025000 (-0.25%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 2026€9.77€9.77€9.75€9.75€9.75510.00
July 20, 2026€9.79€9.79€9.77€9.77€9.77322.00
July 20, 2026€9.77€9.77€9.77€9.77€9.77195.00
July 20, 2026€9.77€9.77€9.77€9.77€9.77380.00
July 20, 2026€9.78€9.78€9.78€9.78€9.781.86K
July 20, 2026€9.78€9.78€9.78€9.78€9.78140.00
July 20, 2026€9.79€9.79€9.79€9.79€9.79578.00
July 20, 2026€9.78€9.79€9.78€9.79€9.79330.00
July 20, 2026€9.77€9.77€9.77€9.77€9.77158.00
July 20, 2026€9.79€9.79€9.78€9.78€9.78750.00
July 20, 2026€9.76€9.78€9.76€9.78€9.78698.00
July 20, 2026€9.76€9.76€9.76€9.76€9.7617.00
July 20, 2026€9.75€9.75€9.75€9.75€9.751.48K
July 20, 2026€9.74€9.74€9.74€9.74€9.74250.00
July 20, 2026€9.74€9.74€9.73€9.73€9.73393.00
July 20, 2026€9.75€9.75€9.74€9.74€9.7499.00
July 20, 2026€9.76€9.76€9.75€9.75€9.75499.00
July 20, 2026€9.76€9.76€9.76€9.76€9.7630.00
July 20, 2026€9.76€9.76€9.76€9.76€9.765.00
July 20, 2026€9.77€9.77€9.77€9.77€9.77200.00
July 20, 2026€9.76€9.76€9.76€9.76€9.76754.00
July 20, 2026€9.75€9.75€9.75€9.75€9.75142.00
July 20, 2026€9.74€9.75€9.73€9.75€9.753.02K
July 20, 2026€9.74€9.74€9.74€9.74€9.741.04K
July 20, 2026€9.74€9.74€9.74€9.74€9.7465.00
July 20, 2026€9.73€9.73€9.73€9.73€9.731.00K
July 20, 2026€9.73€9.73€9.72€9.72€9.721.23K
July 20, 2026€9.72€9.72€9.72€9.72€9.72567.00
July 20, 2026€9.70€9.70€9.70€9.70€9.70170.00
July 20, 2026€9.71€9.71€9.71€9.71€9.717.00
July 20, 2026€9.71€9.71€9.71€9.71€9.7160.00
July 20, 2026€9.72€9.72€9.71€9.71€9.71438.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73146.00
July 20, 2026€9.72€9.72€9.72€9.72€9.7265.00
July 20, 2026€9.72€9.72€9.71€9.71€9.71168.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73398.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73646.00
July 20, 2026€9.71€9.71€9.71€9.71€9.7130.00
July 20, 2026€9.72€9.72€9.71€9.71€9.71420.00
July 20, 2026€9.70€9.70€9.70€9.70€9.702.94K
July 20, 2026€9.71€9.71€9.71€9.71€9.71100.00
July 20, 2026€9.71€9.71€9.71€9.71€9.7110.00
July 20, 2026€9.71€9.71€9.71€9.71€9.71159.00
July 20, 2026€9.71€9.71€9.71€9.71€9.711.00
July 20, 2026€9.72€9.72€9.72€9.72€9.72200.00
July 20, 2026€9.73€9.74€9.73€9.74€9.74255.00
July 20, 2026€9.75€9.75€9.75€9.75€9.75482.00
July 20, 2026€9.77€9.77€9.77€9.77€9.77207.00
July 20, 2026€9.77€9.77€9.77€9.77€9.77142.00
July 20, 2026€9.77€9.77€9.77€9.77€9.771.00
July 20, 2026€9.75€9.75€9.75€9.75€9.751.03K
July 20, 2026€9.76€9.76€9.75€9.75€9.75996.00
July 20, 2026€9.76€9.76€9.76€9.76€9.761.00K
July 20, 2026€9.77€9.77€9.77€9.77€9.77145.00
July 20, 2026€9.76€9.76€9.76€9.76€9.76144.00
July 20, 2026€9.74€9.74€9.74€9.74€9.74141.00
July 20, 2026€9.74€9.74€9.74€9.74€9.74144.00
July 20, 2026€9.72€9.72€9.72€9.72€9.721.00
July 20, 2026€9.73€9.73€9.73€9.73€9.731.31K
July 20, 2026€9.74€9.74€9.74€9.74€9.74204.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73358.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73200.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73878.00
July 20, 2026€9.72€9.72€9.72€9.72€9.721.00K
July 20, 2026€9.73€9.73€9.73€9.73€9.7330.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73671.00
July 20, 2026€9.74€9.74€9.73€9.73€9.731.60K
July 20, 2026€9.73€9.73€9.73€9.73€9.73210.00
July 20, 2026€9.72€9.72€9.72€9.72€9.7284.00
July 20, 2026€9.73€9.73€9.73€9.73€9.731.42K
July 20, 2026€9.72€9.72€9.72€9.72€9.72520.00
July 20, 2026€9.72€9.73€9.72€9.73€9.733.58K
July 20, 2026€9.71€9.71€9.71€9.71€9.711.71K
July 20, 2026€9.72€9.72€9.72€9.72€9.724.93K
July 20, 2026€9.72€9.72€9.72€9.72€9.72100.00
July 20, 2026€9.73€9.73€9.72€9.72€9.72946.00
July 20, 2026€9.76€9.76€9.76€9.76€9.76364.00
July 20, 2026€9.75€9.75€9.74€9.74€9.741.13K
July 20, 2026€9.75€9.75€9.75€9.75€9.751.50K
July 20, 2026€9.72€9.72€9.72€9.72€9.72250.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73135.00
July 20, 2026€9.73€9.73€9.71€9.71€9.71311.00
July 20, 2026€9.73€9.73€9.73€9.73€9.73100.00
July 20, 2026€9.72€9.72€9.72€9.72€9.72438.00
July 20, 2026€9.74€9.74€9.73€9.73€9.73345.00
July 20, 2026€9.72€9.72€9.72€9.72€9.72281.00
July 20, 2026€9.70€9.70€9.70€9.70€9.70600.00
July 20, 2026€9.69€9.69€9.69€9.69€9.6927.00
July 20, 2026€9.70€9.70€9.70€9.70€9.70150.00
July 20, 2026€9.71€9.71€9.71€9.71€9.711.42K
July 20, 2026€9.68€9.68€9.68€9.68€9.68350.00
July 20, 2026€9.70€9.70€9.70€9.70€9.70152.00
July 20, 2026€9.71€9.71€9.71€9.71€9.71180.00
July 20, 2026€9.70€9.70€9.70€9.70€9.701.00
July 20, 2026€9.72€9.72€9.72€9.72€9.7250.00
July 20, 2026€9.72€9.74€9.72€9.74€9.74437.00
July 20, 2026€9.75€9.75€9.74€9.74€9.74908.00
July 20, 2026€9.79€9.79€9.79€9.79€9.792.37K
July 20, 2026€9.77€9.77€9.77€9.77€9.774.00
July 20, 2026€9.78€9.78€9.78€9.78€9.784.00
July 20, 2026€9.80€9.80€9.80€9.80€9.801.00K
July 20, 2026€9.80€9.80€9.80€9.80€9.80900.00
July 20, 2026€9.81€9.81€9.81€9.81€9.81273.00
July 20, 2026€9.82€9.82€9.82€9.82€9.824.00
July 20, 2026€9.82€9.82€9.82€9.82€9.82300.00
July 20, 2026€9.84€9.84€9.84€9.84€9.84298.00
July 20, 2026€9.84€9.84€9.84€9.84€9.841.27K
July 20, 2026€9.86€9.86€9.86€9.86€9.86733.00
July 20, 2026€9.83€9.83€9.83€9.83€9.83413.00
July 20, 2026€9.83€9.83€9.83€9.83€9.83622.00
July 20, 2026€9.83€9.83€9.83€9.83€9.83450.00
July 20, 2026€9.83€9.83€9.83€9.83€9.831.11K
July 20, 2026€9.85€9.85€9.83€9.85€9.851.69K
July 20, 2026€9.86€9.86€9.86€9.86€9.86150.00
July 20, 2026€9.87€9.88€9.87€9.88€9.882.53K
July 20, 2026€9.86€9.86€9.86€9.86€9.86210.00
July 20, 2026€9.85€9.85€9.85€9.85€9.851.20K
July 20, 2026€9.87€9.87€9.87€9.87€9.8768.00
July 20, 2026€9.87€9.87€9.87€9.87€9.8760.00
July 20, 2026€9.87€9.87€9.87€9.87€9.87320.00
July 20, 2026€9.89€9.90€9.87€9.87€9.871.70K
July 20, 2026€9.84€9.91€9.84€9.91€9.917.60K
July 20, 2026€9.83€9.83€9.83€9.83€9.83181.00
July 20, 2026€9.82€9.82€9.82€9.82€9.8251.00
July 20, 2026€9.81€9.82€9.81€9.81€9.812.59K
July 20, 2026€9.81€9.86€9.81€9.85€9.855.63K
July 20, 2026€9.79€9.79€9.79€9.79€9.792.54K