Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fugro N.V. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FUR.AS: Fugro N.V. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.6956
CLOSE 21.7296

Low

LOW 13.71

High

HIGH 26.46
DATEOPENHIGHLOWCLOSE
01/03/200013.7413.9313.7213.84
01/04/200013.7114.7613.7114.76
01/05/200014.6514.6714.314.3
01/06/200014.4714.7514.3914.45
01/07/200014.4914.5814.3914.58
01/10/200014.6515.0414.6214.93
01/11/200014.8615.0814.7815.01
01/12/200014.8615.3214.8615.32
01/13/200015.3215.6715.3215.6
01/14/200015.616.2515.615.86
01/17/200015.9716.2315.9716.23
01/18/200016.3416.8816.3416.71
01/19/200016.616.7116.1616.21
01/20/200016.3116.4216.2316.34
01/21/200016.4516.6616.4416.57
01/24/200016.5816.7916.5816.71
01/25/200016.7116.8616.7116.71
01/26/200016.7117.2516.7117.25
01/27/200017.2718.3917.2718.39
01/28/200018.419.3118.419.09
01/31/200018.9419.0518.218.2
02/01/200018.4618.7618.4418.66
02/02/200018.8320.0618.8319.7
02/03/200020.0620.4319.7820.37
02/04/200020.7121.5120.7121.36
02/07/200021.7121.7121.0221.02
02/08/200021.0221.0219.6920.06
02/09/200019.6921.7319.4420.06
02/10/200019.6919.8719.6919.69
02/11/200019.8319.8319.519.5
02/14/200019.3519.5919.3119.5
02/15/200019.3520.1319.3120.13
02/16/200020.821.2120.6121.12
02/17/200021.3621.4321.1221.39
02/18/200021.5421.6221.2621.47
02/21/200021.1721.3620.6920.69
02/22/200020.6520.6519.6119.96
02/23/200019.8720.1519.7220.02
02/24/200019.8719.8719.6919.69
02/25/200019.520.4319.519.98
02/28/200020.0820.3419.9619.96
02/29/200020.0620.5219.9120.52
03/01/200020.5221.5820.4521.54
03/02/200021.5421.5821.1721.17
03/03/200021.0621.0620.520.76
03/06/200020.6120.9520.4720.8
03/07/200020.6520.8620.520.73
03/08/200020.5420.820.4520.71
03/09/200020.5620.7420.1520.61
03/10/200020.6120.820.4320.43
03/13/200020.3520.3519.9619.96
03/14/200019.9620.0219.719.87
03/15/200020.4320.5820.0620.43
03/16/200020.2120.5819.9620.06
03/17/200020.1520.620.0920.41
03/20/200020.4120.4520.1520.15
03/21/200020.0620.5820.0620.56
03/22/200020.5820.6320.4720.52
03/23/200020.7120.7620.2820.28
03/24/200020.4320.4319.2419.31
03/27/200019.8520.1919.6919.98
03/28/200020.2420.3519.1319.78
03/29/200019.9520.2419.519.57
03/30/200019.5719.5718.219.17
03/31/200018.9619.4118.9619.37
04/03/200019.1319.4419.1319.41
04/04/200019.3119.5919.2219.48
04/05/200019.4819.6919.3119.39
04/06/200019.3719.4819.2619.31
04/07/200019.3119.519.2619.5
04/10/200019.720.8919.720.8
04/11/200020.4320.8920.3420.43
04/12/200020.5220.5220.4520.45
04/13/200020.4320.4820.320.41
04/14/200020.3420.4120.2120.26
04/17/200019.6920.2119.6920.21
04/18/200020.3520.4320.2620.39
04/19/200020.3720.3720.3420.37
04/20/200020.1320.3419.9119.91
04/21/200019.9119.9119.9119.91
04/24/200019.9119.9119.9119.91
04/25/200019.3319.3319.1319.13
04/26/200019.1319.3119.0419.13
04/27/200019.1319.3118.9419.13
04/28/200018.9419.1318.9419.05
05/01/200019.519.519.0719.13
05/02/200019.0919.818.7619.78
05/03/200019.7820.0619.5919.87
05/04/200019.8320.2119.8320.21
05/05/200020.3220.4320.3220.34
05/08/200020.4320.4320.2420.39
05/09/200020.2420.3520.2120.35
05/10/200020.2420.2820.1320.21
05/11/200019.9119.9119.3119.83
05/12/200019.6919.9319.6919.76
05/15/200019.8720.5819.8720.58
05/16/200020.821.5420.821.19
05/17/200021.3221.5221.0221.21
05/18/200021.2121.2621.1921.26
05/19/200021.3221.4720.9921.17
05/22/200021.1721.4721.1721.19
05/23/200021.1723.1421.1723.03
05/24/200022.6623.3322.4723.29
05/25/200023.1223.3322.8823.1
05/26/200022.8123.1222.6623.03
05/29/200022.2923.1822.2922.73
05/30/200022.7323.1822.6822.95
05/31/200022.9522.9522.0622.25
06/01/200022.9522.9522.0622.25
06/02/200022.5622.5621.6921.69
06/05/200021.6921.7321.4521.49
06/06/200021.4321.7321.2821.54
06/07/200021.5422.2921.5422.1
06/08/200022.122.6622.0122.66
06/09/200022.8122.9921.8421.84
06/12/200022.2922.2922.2922.29
06/13/200021.9121.9121.3621.47
06/14/200021.5421.5420.9721.12
06/15/200020.9520.9520.620.69
06/16/200020.821.2620.821.23
06/19/200021.2321.4521.2321.36
06/20/200021.7321.9121.4521.49
06/21/200021.4921.8221.4321.71
06/22/200021.6422.3621.6422.25
06/23/200022.2922.6922.2922.58
06/26/200022.6622.7522.5122.58
06/27/200022.6422.8122.3422.51
06/28/200022.5822.6622.4722.62
06/29/200022.6622.6622.4722.58
06/30/200022.5622.5622.1922.19
07/03/200022.1722.2721.3621.36
07/04/200021.5421.5620.9921.54
07/05/200021.6921.7320.7620.91
07/06/200020.820.8720.6120.67
07/07/200020.4320.5220.0620.43
07/10/200020.5820.619.5419.65
07/11/200019.6919.6918.3919.09
07/12/200019.1320.5818.7820.43
07/13/200020.5822.120.5822.1
07/14/200022.2522.2921.3621.73
07/17/200021.6422.2921.6422.01
07/18/200021.9122.121.9121.93
07/19/200022.0822.0821.0221.02
07/20/200021.1721.1720.5620.58
07/21/200021.1721.1720.5820.58
07/24/200020.6120.8220.6120.8
07/25/200020.820.9520.5820.91
07/26/200020.8721.0220.6920.8
07/27/200020.821.0820.7121.08
07/28/200021.2121.3620.9921.15
07/31/200020.9921.2520.7121.08
08/01/200021.1521.1520.820.97
08/02/200020.9720.9920.820.95
08/03/200020.821.3620.6121.36
08/04/200021.3621.4521.1521.45
08/07/200021.3621.5121.2621.51
08/08/200021.4521.6221.4521.54
08/09/200021.5421.7321.5421.69
08/10/200021.6922.121.6921.91
08/11/200021.7721.9121.6521.91
08/14/200021.9122.121.9121.95
08/15/200021.9521.9521.7721.91
08/16/200022.0122.121.3621.36
08/17/200021.3621.4721.3621.36
08/18/200021.1721.7120.6521.56
08/21/200021.5422.121.4922.1
08/22/200022.2922.5622.1922.19
08/23/200022.2922.2921.9522.1
08/24/200022.1922.3822.0622.29
08/25/200022.3822.4722.3822.42
08/28/200022.2722.3622.2122.21
08/29/200022.2122.2121.4921.54
08/30/200021.3921.9121.2121.91
08/31/200021.9123.421.9123.4
09/01/200023.3123.9223.123.79
09/04/200023.7924.2923.6424.16
09/05/200024.3124.3123.7723.77
09/06/200023.8124.0723.5523.92
09/07/200023.9224.8923.9224.89
09/08/200025.0726.325.0725.65
09/11/200025.6725.6724.724.81
09/12/200024.8125.824.6825.44
09/13/200025.4425.6725.3125.48
09/14/200025.3525.4425.2825.35
09/15/200025.225.4425.225.26
09/18/200025.4425.4425.1825.26
09/19/200025.6725.6725.0725.07
09/20/200025.6325.6325.1625.63
09/21/200025.7825.7825.1525.18
09/22/200024.8925.0324.5524.89
09/25/200025.0725.8124.9225.44
09/26/200025.4425.4424.2524.81
09/27/200024.7924.7923.6623.66
09/28/200023.8123.9623.623.77
09/29/200023.9424.1623.6224.12
10/02/200023.9224.1423.7723.92
10/03/200023.9224.1123.8323.88
10/04/200023.8824.1823.7924.14
10/05/200023.9924.1423.8623.96
10/06/200023.9624.1423.9623.99
10/09/200023.9624.1223.7723.98
10/10/200023.9823.9823.9823.98
10/11/200023.9624.3323.9624.29
10/12/200024.1824.6424.1624.16
10/13/200024.1624.9224.1624.92
10/16/200025.1625.4825.1625.26
10/17/200025.3925.4425.0525.26
10/18/200025.2625.4425.1125.26
10/19/200025.3525.3524.725.15
10/20/200025.3125.8125.2625.78
10/23/200025.825.8125.6325.78
10/24/200025.8126.3225.8126.28
10/25/200026.2626.4626.2226.37
10/26/200026.3726.4526.1926.2
10/27/200026.226.3526.0926.09
10/30/200026.0926.0925.3525.59
10/31/200025.632625.6325.8
11/01/200026.2226.2225.6325.63
11/02/200025.4825.5425.4125.54
11/03/200025.5925.5924.9625.11
11/06/200025.2925.6325.1825.63
11/07/200025.6325.9125.4825.48
11/08/200025.6325.8125.4425.48
11/09/200025.6325.7825.525.59
11/10/200025.5925.6325.3725.44
11/13/200025.5525.5525.0725.26
11/14/200025.2625.7225.1825.5
11/15/200025.5925.5925.3325.48
11/16/200025.3925.6725.3725.44
11/17/200025.4425.4424.9625.24
11/20/200025.2625.2624.8925.05
11/21/200024.8924.8924.3324.5
11/22/200024.5124.5123.8624.11
11/23/200024.1424.1423.1223.36
11/24/200023.3623.5123.1223.38
11/27/200023.5323.9423.4623.59
11/28/200023.5923.6823.423.68
11/29/200023.5923.6223.4923.62
11/30/200023.6823.7223.423.72
12/01/200023.5523.5923.3623.4
12/04/200023.423.5523.3323.47
12/05/200023.5123.8123.5123.75
12/06/200023.7523.7523.1223.4
12/07/200023.423.5323.1623.16
12/08/200023.0323.2523.0323.21
12/11/200023.3123.4923.1423.31
12/12/200023.2123.6823.2123.34
12/13/200023.3423.3422.9523.12
12/14/200023.1223.1223.1223.12
12/15/200023.0323.122.7723.1
12/18/200022.8423.0322.6823.01
12/19/200023.0123.8623.0123.77
12/20/200023.7723.8623.3323.59
12/21/200023.5324.1123.5324.11
12/22/200024.1424.1423.7924.14
12/25/200024.1424.1424.1424.14
12/26/200024.1424.1424.1424.14
12/27/200024.1424.724.1424.7
12/28/200024.5524.8924.5324.77
12/29/200024.7725.7624.7725.54