Canada markets closed

Fagron NV (4A5.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.26+0.14 (+0.77%)
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.2618.2618.2618.2618.26-
May 02, 202418.1218.1218.1218.1218.12-
Apr 30, 202418.1418.1418.1418.1418.14-
Apr 29, 202417.6817.6817.6817.6817.68-
Apr 26, 202417.6217.6217.6217.6217.62-
Apr 25, 202417.4217.4217.4217.4217.42-
Apr 24, 202417.8617.8617.8617.8617.86-
Apr 23, 202417.8417.8417.8417.8417.84-
Apr 22, 202417.6017.6017.6017.6017.60-
Apr 19, 202417.4817.4817.4817.4817.48-
Apr 18, 202417.9017.9017.9017.9017.90-
Apr 17, 202417.6817.6817.6817.6817.68200
Apr 16, 202417.2817.2817.2817.2817.28-
Apr 15, 202417.5617.5617.5617.5617.56-
Apr 12, 202417.7017.7017.7017.7017.70-
Apr 11, 202417.1017.8217.1017.8217.82120
Apr 10, 202417.0617.0617.0617.0617.06-
Apr 09, 202416.8616.8616.8616.8616.86-
Apr 08, 202416.9616.9616.9616.9616.96-
Apr 05, 202416.5616.5616.5616.5616.56-
Apr 04, 202417.1417.1417.1417.1417.14-
Apr 03, 202417.0217.0217.0217.0217.02-
Apr 02, 202417.5217.5217.5217.5217.52-
Mar 28, 202417.5017.5017.5017.5017.50-
Mar 27, 202417.3017.3017.3017.3017.30-
Mar 26, 202417.0017.0017.0017.0017.00-
Mar 25, 202416.9716.9716.9716.9716.97-
Mar 22, 202417.0617.0617.0617.0617.06-
Mar 21, 202417.2317.2317.2317.2317.23-
Mar 20, 202416.8516.8516.8516.8516.85-
Mar 19, 202416.9716.9716.9716.9716.97-
Mar 18, 202416.9616.9616.9616.9616.96-
Mar 15, 202417.0817.0817.0817.0817.08-
Mar 14, 202417.2217.2217.2217.2217.22-
Mar 13, 202417.4617.4617.4617.4617.46-
Mar 12, 202417.6217.6217.6217.6217.62-
Mar 11, 202417.4117.4117.4117.4117.41-
Mar 08, 202417.8217.8217.8217.8217.82-
Mar 07, 202417.5017.5017.5017.5017.50-
Mar 06, 202417.5817.5817.5817.5817.58-
Mar 05, 202417.7117.7117.7117.7117.71-
Mar 04, 202417.9817.9817.9817.9817.98-
Mar 01, 202417.9717.9717.9717.9717.97-
Feb 29, 202418.0018.0018.0018.0018.00-
Feb 28, 202417.9317.9317.9317.9317.93-
Feb 27, 202417.9117.9117.9117.9117.91-
Feb 26, 202417.9617.9617.9617.9617.96-
Feb 23, 202417.9517.9517.9517.9517.95-
Feb 22, 202418.1018.1018.1018.1018.10-
Feb 21, 202417.9717.9717.9717.9717.97-
Feb 20, 202418.2218.2218.2218.2218.22-
Feb 19, 202417.6917.6917.6917.6917.69-
Feb 16, 202417.9317.9317.9317.9317.93-
Feb 15, 202417.7717.7717.7717.7717.77-
Feb 14, 202417.0717.0717.0717.0717.07-
Feb 13, 202417.1517.1517.1517.1517.15-
Feb 12, 202417.0517.0517.0517.0517.05-
Feb 09, 202416.9216.9216.9216.9216.92-
Feb 08, 202416.9616.9616.9616.9616.96-
Feb 07, 202416.9616.9616.9616.9616.96-
Feb 06, 202416.9716.9716.9716.9716.97-
Feb 05, 202416.6516.6516.6516.6516.65-
Feb 02, 202416.6816.6816.6816.6816.68-
Feb 01, 202416.5316.5316.5316.5316.53-
Jan 31, 202416.6116.6116.6116.6116.61-
Jan 30, 202416.8416.8416.8416.8416.84-
Jan 29, 202416.8616.8616.8616.8616.86-
Jan 26, 202416.9116.9116.8516.8516.85190
Jan 25, 202416.7416.7416.7416.7416.74-
Jan 24, 202416.9116.9116.7616.7616.76320
Jan 23, 202416.8016.8016.6816.6816.68750
Jan 22, 202416.6516.6516.6516.6516.65-
Jan 19, 202416.8716.8716.8716.8716.87-
Jan 18, 202416.8416.8416.8416.8416.84-
Jan 17, 202416.7816.7816.7816.7816.78-
Jan 16, 202416.9016.9016.9016.9016.90-
Jan 15, 202417.0817.0817.0817.0817.08-
Jan 12, 202417.0817.0817.0817.0817.08-
Jan 11, 202416.9316.9316.9316.9316.93-
Jan 10, 202417.0517.0517.0517.0517.05-
Jan 09, 202417.2017.2017.1417.1417.14800
Jan 08, 202416.7016.7016.7016.7016.70-
Jan 05, 202416.6716.6716.6716.6716.67-
Jan 04, 202416.6616.6616.6616.6616.66-
Jan 03, 202416.8716.8716.8716.8716.87-
Jan 02, 202416.5416.5416.5416.5416.54-
Dec 29, 202316.6916.6916.6916.6916.69-
Dec 28, 202316.8916.8916.8916.8916.89-
Dec 27, 202316.6716.6716.6716.6716.67-
Dec 22, 202316.7216.7216.7216.7216.72-
Dec 21, 202316.6916.6916.6916.6916.69-
Dec 20, 202316.5216.5216.5216.5216.52-
Dec 19, 202316.7116.7116.7116.7116.71-
Dec 18, 202317.0317.0317.0317.0317.03-
Dec 15, 202317.4617.4617.4617.4617.46-
Dec 14, 202317.3717.3717.3717.3717.37-
Dec 13, 202317.1117.1117.1117.1117.11-
Dec 12, 202317.1617.1617.1617.1617.16-
Dec 11, 202317.1717.1717.1717.1717.17-
Dec 08, 202317.1217.1217.1217.1217.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...