FUR.AS
Fugro N.V.
13:04:49
10.95 €
0.0000 (%0.00)
Previous Close: 11.11
Day Low₺10.94
Day High₺11.11
FUR.AS: Fugro N.V. Historical Data
1999 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 10.0783
CLOSE 10.1026
Low
LOW 5.98
High
HIGH 14.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1999 | 7.42 | 7.42 | 7.42 | 7.42 |
| 01/04/1999 | 7.47 | 7.61 | 7.43 | 7.47 |
| 01/05/1999 | 7.43 | 7.43 | 7.24 | 7.39 |
| 01/06/1999 | 7.24 | 7.41 | 7.08 | 7.09 |
| 01/07/1999 | 7.17 | 7.34 | 7.06 | 7.34 |
| 01/08/1999 | 7.43 | 7.5 | 7.34 | 7.35 |
| 01/11/1999 | 7.61 | 7.65 | 7.43 | 7.43 |
| 01/12/1999 | 7.43 | 7.43 | 7.13 | 7.13 |
| 01/13/1999 | 7 | 7.11 | 6.87 | 7.06 |
| 01/14/1999 | 6.87 | 6.98 | 6.78 | 6.83 |
| 01/15/1999 | 6.76 | 6.76 | 6.61 | 6.69 |
| 01/18/1999 | 6.8 | 7.06 | 6.8 | 6.96 |
| 01/19/1999 | 7.04 | 7.04 | 6.98 | 7.02 |
| 01/20/1999 | 6.8 | 7.04 | 6.63 | 6.83 |
| 01/21/1999 | 6.91 | 7.02 | 6.83 | 6.83 |
| 01/22/1999 | 6.83 | 6.95 | 6.63 | 6.63 |
| 01/25/1999 | 6.5 | 6.63 | 6.31 | 6.31 |
| 01/26/1999 | 6.31 | 6.43 | 6.24 | 6.24 |
| 01/27/1999 | 6.43 | 6.57 | 6.28 | 6.35 |
| 01/28/1999 | 6.28 | 6.43 | 6.24 | 6.28 |
| 01/29/1999 | 6.31 | 6.5 | 6.24 | 6.48 |
| 02/01/1999 | 7.24 | 7.34 | 6.56 | 7.32 |
| 02/02/1999 | 7.43 | 7.6 | 7.41 | 7.52 |
| 02/03/1999 | 7.43 | 7.52 | 7.32 | 7.43 |
| 02/04/1999 | 7.99 | 8.17 | 7.5 | 8.06 |
| 02/05/1999 | 7.91 | 8.1 | 7.91 | 8.06 |
| 02/08/1999 | 8.12 | 8.26 | 8.1 | 8.17 |
| 02/09/1999 | 8.1 | 8.28 | 7.99 | 8.02 |
| 02/10/1999 | 7.8 | 8.02 | 7.8 | 8.02 |
| 02/11/1999 | 8.1 | 8.28 | 7.95 | 8.17 |
| 02/12/1999 | 8.02 | 8.17 | 7.54 | 7.54 |
| 02/15/1999 | 7.43 | 7.61 | 7.24 | 7.32 |
| 02/16/1999 | 7.24 | 7.35 | 7.08 | 7.24 |
| 02/17/1999 | 7.06 | 7.19 | 6.87 | 6.87 |
| 02/18/1999 | 6.87 | 6.98 | 6.76 | 6.87 |
| 02/19/1999 | 6.87 | 6.93 | 6.87 | 6.87 |
| 02/22/1999 | 6.91 | 6.91 | 6.82 | 6.82 |
| 02/23/1999 | 6.83 | 6.89 | 6.8 | 6.83 |
| 02/24/1999 | 6.87 | 6.87 | 6.8 | 6.83 |
| 02/25/1999 | 6.83 | 6.85 | 6.76 | 6.76 |
| 02/26/1999 | 6.52 | 6.7 | 6.52 | 6.54 |
| 03/01/1999 | 6.5 | 6.5 | 6.35 | 6.39 |
| 03/02/1999 | 6.37 | 6.37 | 6.26 | 6.26 |
| 03/03/1999 | 6.33 | 6.33 | 6.13 | 6.13 |
| 03/04/1999 | 6.09 | 6.15 | 5.98 | 6.07 |
| 03/05/1999 | 6.31 | 6.35 | 6.07 | 6.13 |
| 03/08/1999 | 6.31 | 6.35 | 6.15 | 6.28 |
| 03/09/1999 | 6.31 | 6.65 | 6.31 | 6.61 |
| 03/10/1999 | 6.5 | 6.59 | 6.26 | 6.31 |
| 03/11/1999 | 6.5 | 6.69 | 6.5 | 6.63 |
| 03/12/1999 | 6.61 | 6.63 | 6.59 | 6.63 |
| 03/15/1999 | 6.63 | 6.63 | 6.63 | 6.63 |
| 03/16/1999 | 6.63 | 6.63 | 6.57 | 6.63 |
| 03/17/1999 | 6.63 | 6.63 | 6.61 | 6.63 |
| 03/18/1999 | 6.63 | 6.65 | 6.56 | 6.63 |
| 03/19/1999 | 6.87 | 7.15 | 6.7 | 6.95 |
| 03/22/1999 | 7.02 | 7.13 | 7.02 | 7.02 |
| 03/23/1999 | 7.02 | 7.24 | 7.02 | 7.24 |
| 03/24/1999 | 7.34 | 7.95 | 7.17 | 7.84 |
| 03/25/1999 | 8.41 | 8.45 | 7.87 | 8.32 |
| 03/26/1999 | 7.8 | 8.34 | 7.8 | 7.8 |
| 03/29/1999 | 7.99 | 8.06 | 7.84 | 8.06 |
| 03/30/1999 | 7.99 | 8.17 | 7.99 | 8.02 |
| 03/31/1999 | 7.82 | 8 | 7.82 | 7.99 |
| 04/01/1999 | 7.87 | 8.02 | 7.8 | 8.02 |
| 04/02/1999 | 8.02 | 8.02 | 8.02 | 8.02 |
| 04/05/1999 | 8.02 | 8.02 | 8.02 | 8.02 |
| 04/06/1999 | 7.89 | 8.1 | 7.86 | 7.91 |
| 04/07/1999 | 7.97 | 8.1 | 7.89 | 8.06 |
| 04/08/1999 | 8.06 | 8.19 | 8.06 | 8.13 |
| 04/09/1999 | 8.17 | 8.23 | 8.17 | 8.23 |
| 04/12/1999 | 8.06 | 8.26 | 8.06 | 8.13 |
| 04/13/1999 | 8.17 | 8.25 | 8.13 | 8.17 |
| 04/14/1999 | 8.17 | 8.26 | 8.17 | 8.25 |
| 04/15/1999 | 8.21 | 8.43 | 8.21 | 8.36 |
| 04/16/1999 | 8.39 | 8.95 | 8.39 | 8.95 |
| 04/19/1999 | 9.17 | 9.66 | 9.17 | 9.66 |
| 04/20/1999 | 9.53 | 9.84 | 9.43 | 9.47 |
| 04/21/1999 | 9.29 | 9.71 | 9.12 | 9.66 |
| 04/22/1999 | 9.66 | 9.86 | 9.66 | 9.81 |
| 04/23/1999 | 9.75 | 9.95 | 9.73 | 9.84 |
| 04/26/1999 | 9.95 | 9.99 | 9.66 | 9.77 |
| 04/27/1999 | 9.84 | 9.88 | 9.56 | 9.58 |
| 04/28/1999 | 9.58 | 9.58 | 9.29 | 9.47 |
| 04/29/1999 | 9.47 | 9.53 | 9.4 | 9.53 |
| 04/30/1999 | 9.53 | 9.53 | 9.53 | 9.53 |
| 05/03/1999 | 9.6 | 9.73 | 9.6 | 9.66 |
| 05/04/1999 | 9.68 | 9.69 | 9.62 | 9.66 |
| 05/05/1999 | 9.58 | 9.69 | 9.58 | 9.66 |
| 05/06/1999 | 9.66 | 9.68 | 9.49 | 9.6 |
| 05/07/1999 | 9.55 | 9.55 | 9.36 | 9.43 |
| 05/10/1999 | 9.43 | 9.43 | 9.19 | 9.21 |
| 05/11/1999 | 9.21 | 9.32 | 9.12 | 9.14 |
| 05/12/1999 | 8.95 | 9.1 | 8.91 | 9.03 |
| 05/13/1999 | 9.03 | 9.03 | 9.03 | 9.03 |
| 05/14/1999 | 8.91 | 8.93 | 8.75 | 8.78 |
| 05/17/1999 | 8.41 | 8.41 | 8.08 | 8.08 |
| 05/18/1999 | 8.1 | 8.12 | 7.95 | 7.99 |
| 05/19/1999 | 7.95 | 7.99 | 7.65 | 7.99 |
| 05/20/1999 | 8.08 | 8.17 | 8.06 | 8.17 |
| 05/21/1999 | 8.17 | 8.36 | 8.15 | 8.17 |
| 05/24/1999 | 8.17 | 8.17 | 8.17 | 8.17 |
| 05/25/1999 | 8.17 | 8.21 | 8.13 | 8.13 |
| 05/26/1999 | 8.13 | 8.36 | 8.13 | 8.36 |
| 05/27/1999 | 8.39 | 8.8 | 8.39 | 8.39 |
| 05/28/1999 | 8.36 | 8.73 | 8.28 | 8.73 |
| 05/31/1999 | 8.77 | 8.88 | 8.77 | 8.86 |
| 06/01/1999 | 8.9 | 9.08 | 8.84 | 9.01 |
| 06/02/1999 | 9.01 | 9.04 | 8.91 | 9.04 |
| 06/03/1999 | 9.17 | 9.29 | 9.03 | 9.29 |
| 06/04/1999 | 9.14 | 9.21 | 9.03 | 9.1 |
| 06/07/1999 | 9.1 | 9.1 | 8.88 | 8.88 |
| 06/08/1999 | 9.29 | 9.32 | 9.19 | 9.27 |
| 06/09/1999 | 9.27 | 9.43 | 9.23 | 9.29 |
| 06/10/1999 | 9.29 | 9.66 | 9.29 | 9.43 |
| 06/11/1999 | 9.55 | 9.73 | 9.55 | 9.66 |
| 06/14/1999 | 9.73 | 9.77 | 9.62 | 9.69 |
| 06/15/1999 | 9.77 | 9.77 | 9.62 | 9.66 |
| 06/16/1999 | 9.66 | 9.69 | 9.55 | 9.69 |
| 06/17/1999 | 9.66 | 9.81 | 9.66 | 9.75 |
| 06/18/1999 | 9.77 | 9.77 | 9.66 | 9.69 |
| 06/21/1999 | 9.75 | 9.79 | 9.75 | 9.77 |
| 06/22/1999 | 9.75 | 9.77 | 9.66 | 9.69 |
| 06/23/1999 | 9.73 | 9.73 | 9.4 | 9.55 |
| 06/24/1999 | 9.66 | 9.88 | 9.56 | 9.73 |
| 06/25/1999 | 9.66 | 9.77 | 9.66 | 9.77 |
| 06/28/1999 | 9.77 | 9.77 | 9.6 | 9.66 |
| 06/29/1999 | 9.66 | 10.03 | 9.66 | 10.03 |
| 06/30/1999 | 10.08 | 10.27 | 10.08 | 10.25 |
| 07/01/1999 | 10.27 | 10.86 | 10.27 | 10.6 |
| 07/02/1999 | 10.6 | 10.85 | 10.55 | 10.81 |
| 07/05/1999 | 10.86 | 11.03 | 10.86 | 10.9 |
| 07/06/1999 | 10.92 | 10.99 | 10.81 | 10.99 |
| 07/07/1999 | 10.96 | 11.03 | 10.92 | 10.99 |
| 07/08/1999 | 11.03 | 11.31 | 10.77 | 10.77 |
| 07/09/1999 | 10.88 | 11.07 | 10.81 | 10.96 |
| 07/12/1999 | 11.03 | 11.14 | 10.88 | 11.09 |
| 07/13/1999 | 11.12 | 11.14 | 11.05 | 11.12 |
| 07/14/1999 | 11.12 | 11.33 | 11.12 | 11.25 |
| 07/15/1999 | 11.25 | 11.25 | 11.03 | 11.14 |
| 07/16/1999 | 11.07 | 11.07 | 10.9 | 10.9 |
| 07/19/1999 | 10.9 | 10.9 | 10.7 | 10.7 |
| 07/20/1999 | 10.7 | 10.7 | 10.31 | 10.31 |
| 07/21/1999 | 10.03 | 10.14 | 10.03 | 10.03 |
| 07/22/1999 | 9.95 | 10.07 | 9.75 | 9.82 |
| 07/23/1999 | 9.81 | 9.82 | 9.66 | 9.66 |
| 07/26/1999 | 9.77 | 9.77 | 9.69 | 9.77 |
| 07/27/1999 | 9.77 | 10.27 | 9.73 | 10.25 |
| 07/28/1999 | 10.21 | 10.55 | 10.21 | 10.47 |
| 07/29/1999 | 10.46 | 10.46 | 10.29 | 10.29 |
| 07/30/1999 | 10.03 | 10.03 | 9.95 | 9.95 |
| 08/02/1999 | 10.03 | 10.03 | 9.81 | 9.81 |
| 08/03/1999 | 9.81 | 9.81 | 9.71 | 9.71 |
| 08/04/1999 | 9.66 | 9.77 | 9.66 | 9.66 |
| 08/05/1999 | 9.69 | 9.69 | 9.64 | 9.66 |
| 08/06/1999 | 9.66 | 10.4 | 9.66 | 10.4 |
| 08/09/1999 | 10.36 | 10.36 | 10.03 | 10.21 |
| 08/10/1999 | 10.21 | 10.34 | 10.14 | 10.14 |
| 08/11/1999 | 10.1 | 10.47 | 10.05 | 10.47 |
| 08/12/1999 | 10.47 | 10.81 | 10.47 | 10.81 |
| 08/13/1999 | 10.85 | 11.14 | 10.85 | 11.14 |
| 08/16/1999 | 11.14 | 11.4 | 11.14 | 11.37 |
| 08/17/1999 | 11.37 | 11.44 | 11.2 | 11.29 |
| 08/18/1999 | 11.25 | 11.25 | 11.09 | 11.25 |
| 08/19/1999 | 11.2 | 11.25 | 11.14 | 11.25 |
| 08/20/1999 | 11.31 | 11.89 | 11.05 | 11.89 |
| 08/23/1999 | 11.81 | 12.37 | 11.68 | 12.37 |
| 08/24/1999 | 12.29 | 12.41 | 12.18 | 12.41 |
| 08/25/1999 | 12.29 | 12.31 | 12.07 | 12.31 |
| 08/26/1999 | 12.31 | 12.31 | 12.2 | 12.26 |
| 08/27/1999 | 12.16 | 12.44 | 11.81 | 12.26 |
| 08/30/1999 | 12.26 | 12.33 | 12.07 | 12.13 |
| 08/31/1999 | 12.02 | 12.02 | 11.64 | 11.64 |
| 09/01/1999 | 11.68 | 11.79 | 11.44 | 11.79 |
| 09/02/1999 | 11.79 | 11.89 | 11.76 | 11.87 |
| 09/03/1999 | 11.87 | 11.89 | 11.66 | 11.87 |
| 09/06/1999 | 11.89 | 11.89 | 11.48 | 11.7 |
| 09/07/1999 | 11.51 | 11.51 | 11.48 | 11.51 |
| 09/08/1999 | 11.51 | 11.63 | 11.42 | 11.51 |
| 09/09/1999 | 11.51 | 11.96 | 11.51 | 11.96 |
| 09/10/1999 | 12.07 | 12.33 | 12.07 | 12.31 |
| 09/13/1999 | 12.39 | 12.48 | 12.33 | 12.48 |
| 09/14/1999 | 12.41 | 12.63 | 12.33 | 12.59 |
| 09/15/1999 | 12.59 | 12.61 | 12.37 | 12.52 |
| 09/16/1999 | 12.48 | 12.48 | 12.44 | 12.48 |
| 09/17/1999 | 12.48 | 12.54 | 12.37 | 12.44 |
| 09/20/1999 | 12.39 | 12.44 | 12.28 | 12.35 |
| 09/21/1999 | 12.44 | 12.63 | 12.33 | 12.5 |
| 09/22/1999 | 12.33 | 12.33 | 12.03 | 12.2 |
| 09/23/1999 | 12.2 | 12.26 | 12.09 | 12.09 |
| 09/24/1999 | 12.03 | 12.11 | 11.89 | 12.07 |
| 09/27/1999 | 12.13 | 12.15 | 12.07 | 12.07 |
| 09/28/1999 | 12.07 | 12.16 | 12.02 | 12.02 |
| 09/29/1999 | 11.9 | 11.9 | 11.7 | 11.76 |
| 09/30/1999 | 11.57 | 11.61 | 11.42 | 11.59 |
| 10/01/1999 | 11.51 | 11.61 | 11.42 | 11.42 |
| 10/04/1999 | 11.35 | 11.51 | 11.35 | 11.35 |
| 10/05/1999 | 11.4 | 11.42 | 11.18 | 11.33 |
| 10/06/1999 | 11.33 | 11.33 | 11.14 | 11.14 |
| 10/07/1999 | 11.14 | 11.38 | 11.14 | 11.38 |
| 10/08/1999 | 11.38 | 11.42 | 11.38 | 11.38 |
| 10/11/1999 | 11.38 | 11.61 | 11.35 | 11.61 |
| 10/12/1999 | 11.64 | 11.64 | 11.42 | 11.63 |
| 10/13/1999 | 11.25 | 11.25 | 11.03 | 11.14 |
| 10/14/1999 | 11.14 | 11.25 | 11.14 | 11.18 |
| 10/15/1999 | 11.14 | 11.33 | 11.14 | 11.29 |
| 10/18/1999 | 11.24 | 11.24 | 11.07 | 11.14 |
| 10/19/1999 | 11.14 | 11.14 | 10.88 | 11.07 |
| 10/20/1999 | 11.14 | 11.14 | 11.07 | 11.07 |
| 10/21/1999 | 11.14 | 11.38 | 11.11 | 11.11 |
| 10/22/1999 | 11.16 | 11.24 | 11.11 | 11.11 |
| 10/25/1999 | 11.18 | 11.18 | 10.99 | 11.12 |
| 10/26/1999 | 11.14 | 11.89 | 11.14 | 11.89 |
| 10/27/1999 | 11.89 | 11.96 | 11.83 | 11.96 |
| 10/28/1999 | 11.96 | 11.96 | 11.89 | 11.89 |
| 10/29/1999 | 11.89 | 11.96 | 11.85 | 11.89 |
| 11/01/1999 | 12 | 12.18 | 11.89 | 11.89 |
| 11/02/1999 | 11.89 | 12.26 | 11.89 | 12.26 |
| 11/03/1999 | 12.26 | 12.26 | 12.07 | 12.26 |
| 11/04/1999 | 12.26 | 12.26 | 12.03 | 12.16 |
| 11/05/1999 | 12.16 | 12.26 | 12.03 | 12.26 |
| 11/08/1999 | 12.26 | 12.26 | 12.09 | 12.16 |
| 11/09/1999 | 12.22 | 12.22 | 12.07 | 12.16 |
| 11/10/1999 | 12.16 | 12.26 | 12.16 | 12.18 |
| 11/11/1999 | 12.26 | 12.78 | 12.26 | 12.76 |
| 11/12/1999 | 12.81 | 12.91 | 12.8 | 12.83 |
| 11/15/1999 | 12.93 | 13.3 | 12.91 | 13.3 |
| 11/16/1999 | 13.26 | 13.56 | 13.26 | 13.41 |
| 11/17/1999 | 13.65 | 13.67 | 13.43 | 13.67 |
| 11/18/1999 | 13.56 | 13.72 | 12.96 | 13.3 |
| 11/19/1999 | 13.32 | 13.65 | 13.32 | 13.52 |
| 11/22/1999 | 13.59 | 13.93 | 13.48 | 13.93 |
| 11/23/1999 | 13.85 | 13.97 | 13.69 | 13.69 |
| 11/24/1999 | 13.69 | 14.02 | 13.65 | 13.93 |
| 11/25/1999 | 14.11 | 14.52 | 14.11 | 14.13 |
| 11/26/1999 | 14.24 | 14.49 | 14.24 | 14.49 |
| 11/29/1999 | 14.52 | 14.8 | 14.37 | 14.8 |
| 11/30/1999 | 14.75 | 14.8 | 14.62 | 14.8 |
| 12/01/1999 | 14.76 | 14.76 | 14.5 | 14.54 |
| 12/02/1999 | 14.49 | 14.49 | 13.95 | 14.11 |
| 12/03/1999 | 13.98 | 14.08 | 13.74 | 14.08 |
| 12/06/1999 | 14.08 | 14.11 | 13.78 | 13.89 |
| 12/07/1999 | 13.8 | 13.87 | 13.74 | 13.84 |
| 12/08/1999 | 13.84 | 14.21 | 13.84 | 14.08 |
| 12/09/1999 | 14.04 | 14.56 | 14 | 14.56 |
| 12/10/1999 | 14.58 | 14.58 | 14.39 | 14.39 |
| 12/13/1999 | 14.49 | 14.52 | 14.24 | 14.43 |
| 12/14/1999 | 14.3 | 14.49 | 14.26 | 14.34 |
| 12/15/1999 | 14.3 | 14.37 | 14.21 | 14.26 |
| 12/16/1999 | 14.19 | 14.49 | 14.19 | 14.26 |
| 12/17/1999 | 14.23 | 14.3 | 14.11 | 14.23 |
| 12/20/1999 | 14.23 | 14.37 | 14.23 | 14.37 |
| 12/21/1999 | 14.39 | 14.49 | 14.3 | 14.49 |
| 12/22/1999 | 14.45 | 14.49 | 14.13 | 14.21 |
| 12/23/1999 | 14.21 | 14.21 | 14.04 | 14.06 |
| 12/24/1999 | 14.11 | 14.23 | 13.98 | 13.98 |
| 12/27/1999 | 13.98 | 14.06 | 13.95 | 13.97 |
| 12/28/1999 | 13.93 | 13.93 | 13.45 | 13.58 |
| 12/29/1999 | 13.65 | 13.65 | 13.48 | 13.52 |
| 12/30/1999 | 13.52 | 13.71 | 13.37 | 13.71 |
| 12/31/1999 | 13.71 | 13.71 | 13.71 | 13.71 |