Canada markets closed

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
22.58+0.56 (+2.54%)
At close: 05:38PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 202422.0622.8822.0622.5822.58217,599
Jun 26, 202422.9623.1622.0222.0222.02245,057
Jun 25, 202422.8623.0022.6222.9622.96172,518
Jun 24, 202422.3422.9822.1022.9022.90284,280
Jun 21, 202422.6822.7822.1622.3022.301,224,434
Jun 20, 202422.4022.7622.3822.6422.64162,954
Jun 19, 202422.3022.6222.2822.3822.38232,601
Jun 18, 202422.3222.4622.1822.3822.38154,831
Jun 17, 202422.0622.3622.0422.2022.20198,621
Jun 14, 202422.4022.5821.6421.9221.92303,033
Jun 13, 202423.2023.3422.4222.4622.46273,417
Jun 12, 202423.2623.3622.7823.1623.16252,185
Jun 11, 202424.2224.3623.1223.1223.12612,145
Jun 10, 202424.0024.1223.6824.1224.12142,678
Jun 07, 202423.9824.2623.8224.1024.10212,474
Jun 06, 202424.0024.1423.8224.0224.02242,960
Jun 05, 202423.5423.9423.5023.9023.90127,354
Jun 04, 202423.8624.1623.3823.5023.50523,560
Jun 03, 202424.6624.6623.8424.0024.00208,304
May 31, 202424.3824.5223.5824.5224.52673,182
May 30, 202423.9024.7023.9024.4824.48470,242
May 29, 202424.0024.1823.9223.9623.96286,969
May 28, 202424.1024.3223.8623.9223.92183,304
May 27, 202423.9424.3823.9024.1624.16293,528
May 24, 202423.7423.9023.6023.8423.84179,611
May 23, 202423.4224.1223.4223.9223.92257,346
May 22, 202423.7424.2023.5023.5023.50380,942
May 21, 202423.3823.6423.2423.6423.64331,991
May 20, 202423.0623.4223.0623.4023.40214,878
May 17, 202423.0023.0822.8623.0223.02159,443
May 16, 202422.8423.0622.7623.0423.04283,337
May 15, 202423.3423.3622.8822.9622.96338,174
May 14, 202423.2823.5023.2023.5023.50317,758
May 13, 202423.3023.4223.0623.1623.16263,390
May 10, 202423.4023.5623.2423.4223.42200,205
May 09, 202423.5623.5623.2223.3423.34144,263
May 08, 202423.3023.5623.2023.5623.56329,086
May 07, 202423.2223.4223.1023.3823.38462,436
May 06, 202422.8623.1422.7423.1423.14206,218
May 03, 202422.9823.0822.7022.8022.80280,837
May 02, 202422.8823.0422.4422.7822.78280,978
Apr 30, 202423.7023.7022.8622.8622.86268,339
Apr 29, 202423.3823.6023.2023.6023.60207,706
Apr 29, 20240.4 Dividend
Apr 26, 202423.5223.7623.3223.5823.18283,128
Apr 25, 202423.5423.8823.1623.4023.00440,133
Apr 24, 202423.1423.1622.8022.9222.53328,118
Apr 23, 202423.4023.4022.8623.0222.63307,410
Apr 22, 202423.3023.6823.2023.3822.98272,578
Apr 19, 202423.8023.9023.1423.1422.75402,519
Apr 18, 202424.4624.5224.0224.1823.77461,941
Apr 17, 202423.2824.3023.1624.3023.89647,983
Apr 16, 202423.0223.4422.9623.3022.90422,979
Apr 15, 202423.2423.5823.2023.3022.90318,510
Apr 12, 202422.9623.2822.8423.2422.85332,697
Apr 11, 202422.9823.0822.6222.8422.45307,246
Apr 10, 202422.8823.0222.6222.8622.47306,989
Apr 09, 202423.0823.1622.7822.7822.39262,188
Apr 08, 202423.4023.5223.1223.1222.73350,541
Apr 05, 202422.6223.3422.5223.3422.94397,944
Apr 04, 202423.2023.4823.1223.1622.77450,202
Apr 03, 202422.6823.0422.4623.0422.65433,951
Apr 02, 202422.7223.0422.7022.7022.31521,564
Mar 28, 202422.6022.7222.4022.7222.33354,881
Mar 27, 202422.5422.9622.5022.5022.12393,710
Mar 26, 202422.2822.5222.1622.5022.12451,159
Mar 25, 202421.8622.3821.8022.3021.92467,035
Mar 22, 202421.5822.0021.0421.8221.45477,871
Mar 21, 202422.0022.2421.8221.8221.45541,413
Mar 20, 202421.6822.0221.4021.9021.53467,406
Mar 19, 202421.2821.4021.1021.4021.04344,618
Mar 18, 202421.4021.4021.1021.2020.84313,638
Mar 15, 202421.0421.2620.9821.1820.82324,082
Mar 14, 202421.1021.1620.8421.1620.80201,928
Mar 13, 202421.0421.1220.8021.0420.68323,803
Mar 12, 202420.4620.9420.4220.9420.58422,290
Mar 11, 202421.6821.6820.4020.4020.05512,900
Mar 08, 202421.9222.0621.7021.7821.41236,853
Mar 07, 202421.8421.9021.3821.8421.47347,072
Mar 06, 202422.1622.2621.9421.9421.57489,162
Mar 05, 202421.4222.0221.3821.9221.55444,583
Mar 04, 202421.6622.1421.5421.5621.19987,537
Mar 01, 202420.3021.0020.2221.0020.64878,339
Feb 29, 202419.7021.0019.5620.4020.051,691,891
Feb 28, 202418.8218.9818.5218.9318.61467,491
Feb 27, 202418.4718.8218.3518.8218.50407,725
Feb 26, 202418.2218.6018.0018.4218.11365,871
Feb 23, 202418.0418.5618.0418.4718.16456,004
Feb 22, 202417.8818.2017.8218.2017.89419,280
Feb 21, 202416.6017.6916.5817.6617.36599,336
Feb 20, 202416.7216.7216.3516.4416.16212,607
Feb 19, 202416.6616.7616.5616.7216.44113,089
Feb 16, 202416.7916.8616.5716.6116.33183,490
Feb 15, 202416.6016.8016.4716.6416.36202,226
Feb 14, 202416.1516.5216.1016.5116.23176,063
Feb 13, 202416.5916.6216.1116.2415.96253,979
Feb 12, 202416.7016.7516.6216.6516.3788,998
Feb 09, 202416.7416.8416.6816.6916.41115,720
Feb 08, 202416.7016.7816.6316.7716.49125,475
Feb 07, 202416.9016.9816.7316.7316.45125,419
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...