New Zealand markets open in 1 hour 3 minutes

Fugro N.V. (FUR.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
22.56-0.02 (-0.09%)
At close: 05:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202422.5822.8822.5622.5622.56160,769
27 Jun 202422.0622.8822.0622.5822.58217,599
26 Jun 202422.9623.1622.0222.0222.02245,057
25 Jun 202422.8623.0022.6222.9622.96172,518
24 Jun 202422.3422.9822.1022.9022.90284,280
21 Jun 202422.6822.7822.1622.3022.301,224,434
20 Jun 202422.4022.7622.3822.6422.64162,954
19 Jun 202422.3022.6222.2822.3822.38232,601
18 Jun 202422.3222.4622.1822.3822.38154,831
17 Jun 202422.0622.3622.0422.2022.20198,621
14 Jun 202422.4022.5821.6421.9221.92303,033
13 Jun 202423.2023.3422.4222.4622.46273,417
12 Jun 202423.2623.3622.7823.1623.16252,185
11 Jun 202424.2224.3623.1223.1223.12612,145
10 Jun 202424.0024.1223.6824.1224.12142,678
07 Jun 202423.9824.2623.8224.1024.10212,474
06 Jun 202424.0024.1423.8224.0224.02242,960
05 Jun 202423.5423.9423.5023.9023.90127,354
04 Jun 202423.8624.1623.3823.5023.50523,560
03 Jun 202424.6624.6623.8424.0024.00208,304
31 May 202424.3824.5223.5824.5224.52673,182
30 May 202423.9024.7023.9024.4824.48470,242
29 May 202424.0024.1823.9223.9623.96286,969
28 May 202424.1024.3223.8623.9223.92183,304
27 May 202423.9424.3823.9024.1624.16293,528
24 May 202423.7423.9023.6023.8423.84179,611
23 May 202423.4224.1223.4223.9223.92257,346
22 May 202423.7424.2023.5023.5023.50380,942
21 May 202423.3823.6423.2423.6423.64331,991
20 May 202423.0623.4223.0623.4023.40214,878
17 May 202423.0023.0822.8623.0223.02159,443
16 May 202422.8423.0622.7623.0423.04283,337
15 May 202423.3423.3622.8822.9622.96338,174
14 May 202423.2823.5023.2023.5023.50317,758
13 May 202423.3023.4223.0623.1623.16263,390
10 May 202423.4023.5623.2423.4223.42200,205
09 May 202423.5623.5623.2223.3423.34144,263
08 May 202423.3023.5623.2023.5623.56329,086
07 May 202423.2223.4223.1023.3823.38462,436
06 May 202422.8623.1422.7423.1423.14206,218
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...