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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.1035
CLOSE 24.0711

Low

LOW 15.97

High

HIGH 28.1
DATEOPENHIGHLOWCLOSE
01/01/200125.5425.5425.5425.54
01/02/200125.682625.6726
01/03/200125.8926.0425.6325.94
01/04/20012626.0725.8126
01/05/200125.962625.7225.72
01/08/200125.8725.9425.7225.91
01/09/200125.912625.5425.54
01/10/200125.5725.5724.8524.98
01/11/200124.8925.2924.8925.07
01/12/200125.1525.1523.7723.94
01/15/200123.9423.9423.4923.59
01/16/200123.5924.5123.5924.33
01/17/200124.3524.7724.3524.51
01/18/200124.5124.5124.0324.14
01/19/200123.9624.1423.2123.31
01/22/200123.0323.7722.9523.36
01/23/200123.2123.422.9523.36
01/24/200123.3123.8623.3123.86
01/25/200123.7924.8923.7924.83
01/26/200124.8324.8924.6624.77
01/29/200124.724.9824.724.89
01/30/200124.8924.8924.724.74
01/31/200124.7424.7424.5524.72
02/01/200124.7424.8924.4824.59
02/02/200124.5924.723.9624.07
02/05/200123.9224.7223.8524.7
02/06/200124.7424.7424.1424.33
02/07/200124.3324.4424.1824.37
02/08/200124.5124.5124.2524.33
02/09/200124.724.8924.2924.61
02/12/200124.7626.1724.726
02/13/20012626.0625.9326
02/14/20012626.1725.7826
02/15/200125.8525.8525.6325.8
02/16/200125.825.9825.7225.83
02/19/200125.8326.1925.8326.04
02/20/200126.0426.0625.8526.02
02/21/20012626.2825.8526
02/22/20012626.3725.8526.35
02/23/200126.372726.3727
02/26/200127.127.4927.127.26
02/27/200127.2627.4727.0627.1
02/28/200127.1127.1126.227
03/01/2001272726.7126.84
03/02/200126.827.3726.7627.3
03/05/200127.4527.4927.0427.21
03/06/200127.2127.5826.8227.34
03/07/200127.3427.3426.7426.74
03/08/200126.7427.4526.7427.39
03/09/200127.2427.2426.9326.93
03/12/200126.7826.7826.5926.72
03/13/200126.3726.5626.2226.28
03/14/200126.2826.4125.8726
03/15/200125.8525.8525.4425.48
03/16/200125.4825.7225.4825.65
03/19/200125.826.1925.726.07
03/20/200126.0726.0725.9125.98
03/21/200125.9825.9824.9625.2
03/22/200125.0525.1624.8924.89
03/23/200124.8924.8924.4624.46
03/26/200124.3124.6324.2224.5
03/27/200124.2924.8524.1424.85
03/28/200124.9225.6324.8725.63
03/29/200125.3726.0925.2625.89
03/30/200125.7426.1925.6326.19
04/02/2001262625.7625.98
04/03/200125.8325.8325.2825.37
04/04/200125.2625.2624.9825.26
04/05/200125.2626.2825.2626.28
04/06/200126.0426.2825.8125.98
04/09/200125.982625.8125.93
04/10/200125.9325.9625.8125.89
04/11/200125.8926.0725.8126.07
04/12/200126.1726.3326.0626.11
04/13/200126.1126.1126.1126.11
04/16/200126.1126.1126.1126.11
04/17/20012626.0925.4426.09
04/18/200126.1126.32626
04/19/200126.1526.2825.6326
04/20/20012626.1525.9426
04/23/20012626.1525.8726.09
04/24/200126.0226.742626.74
04/25/200126.5926.7426.4526.74
04/26/200126.7426.7426.5826.69
04/27/200126.6926.7226.3726.56
04/30/200126.5626.5626.5626.56
05/01/200126.7226.7226.3326.52
05/02/200126.3926.7226.3926.52
05/03/200126.5826.7226.3726.67
05/04/200126.5626.5626.226.28
05/07/200126.226.5626.226.56
05/08/200126.6527.1526.6527.02
05/09/200127.0227.8927.0227.75
05/10/200127.8627.9527.6227.86
05/11/200127.9528.0427.6728.01
05/14/200127.4928.0227.4928.02
05/15/200128.0228.127.4727.49
05/16/200127.5227.5227.2127.43
05/17/200127.4527.5227.1527.49
05/18/200127.4927.4927.0427.41
05/21/200127.5627.5627.2327.23
05/22/200127.2427.4927.1127.41
05/23/200127.4727.4727.1127.11
05/24/200126.9727.1126.8227.11
05/25/200127.1127.1326.7426.76
05/28/200126.7426.9126.7426.89
05/29/200126.8926.9326.8226.84
05/30/200126.8426.8426.5626.59
05/31/200126.4526.9326.4526.93
06/01/2001272726.5926.72
06/04/200126.7226.7226.7226.72
06/05/200126.7227.2826.6327.08
06/06/200127.0627.0626.7626.91
06/07/200126.9127.0626.8726.87
06/08/200127.0227.126.8926.89
06/11/200126.7426.8426.5826.58
06/12/200126.4326.5826.3726.5
06/13/200126.526.9726.526.74
06/14/200126.7427.1126.7427
06/15/200127.0427.2125.9626
06/18/2001262625.725.81
06/19/200125.8125.9625.7225.81
06/20/200125.825.9425.825.94
06/21/200125.9426.1925.7625.81
06/22/200125.9626.325.8726.3
06/25/200126.3226.5226.326.3
06/26/200126.1926.325.2225.22
06/27/200125.2225.3524.9624.96
06/28/200125.0725.4223.0323.77
06/29/200123.9224.4423.9224.44
07/02/200124.4424.5924.3724.55
07/03/200124.5525.1624.1425.16
07/04/200125.262625.0725.91
07/05/200125.825.8125.3725.81
07/06/200125.8126.1325.7826.13
07/09/200126.2826.9326.2226.74
07/10/200126.7426.8926.526.74
07/11/200126.7426.7425.8925.94
07/12/200125.8126.2625.8126.07
07/13/20012626.612626.58
07/16/200126.5626.5626.1926.24
07/17/200126.2426.2425.5425.54
07/18/200125.5425.5425.3525.39
07/19/200125.3925.5225.3725.52
07/20/200125.4425.5725.2825.35
07/23/200125.3725.4825.3325.41
07/24/200125.4125.4425.2825.42
07/25/200125.4225.4225.2625.26
07/26/200125.2625.2625.2625.26
07/27/200125.2625.2624.9625.02
07/30/200125.0725.1824.8524.89
07/31/200124.8924.9624.7424.89
08/01/200124.9225.0724.8524.89
08/02/200124.8724.8924.6124.76
08/03/200124.7624.7624.6124.61
08/06/200124.5124.5124.4424.44
08/07/200124.4424.4424.0524.05
08/08/200124.1424.1423.923.94
08/09/200123.9424.0323.3623.36
08/10/200123.423.7323.3623.46
08/13/200123.4223.4923.423.42
08/14/200123.4423.5923.4223.42
08/15/200123.4723.5123.1823.18
08/16/200123.3324.5123.3324.42
08/17/200125.6525.9324.725.93
08/20/200126.1926.1925.6825.8
08/21/200125.8925.9825.7225.81
08/22/200125.7425.8725.5525.81
08/23/200125.962625.5425.68
08/24/200125.6825.825.5425.63
08/27/200125.6325.7825.4825.63
08/28/200125.6325.6325.3525.37
08/29/200125.3726.0425.3726
08/30/20012626.0225.8926
08/31/200125.852625.8526
09/03/200125.982625.6325.72
09/04/200125.825.825.5425.63
09/05/200125.632625.5526
09/06/200125.8526.4625.7226.46
09/07/200126.3726.3925.7426
09/10/200125.8125.8725.6725.87
09/11/200125.8725.8725.4425.44
09/12/200124.7425.2424.7224.81
09/13/200124.8125.0724.6624.89
09/14/200124.892524.5124.51
09/17/200123.6224.1423.423.4
09/18/200123.423.422.9523.05
09/19/200123.1223.1222.8422.95
09/20/200122.8422.8420.6120.76
09/21/200119.3119.6915.9717.2
09/24/200117.2218.8917.2218.57
09/25/200119.1319.5918.8519.35
09/26/200120.0420.2219.6920.09
09/27/200120.2820.4119.6720.06
09/28/200120.2421.1720.1320.3
10/01/200120.4120.5620.2420.28
10/02/200120.6121.0620.5421.06
10/03/200121.0421.0420.6921.04
10/04/200121.1921.1920.8620.89
10/05/200120.821.3920.820.86
10/08/200120.8220.9520.820.8
10/09/200120.820.9520.820.8
10/10/200120.6521.4520.6521.39
10/11/200121.3921.9121.2621.91
10/12/200122.0622.1721.7321.86
10/15/200121.7321.7321.2621.26
10/16/200121.2621.2621.2621.26
10/17/200122.2922.422.2922.34
10/18/200122.2322.5622.122.56
10/19/200122.4222.4222.0122.1
10/22/200122.8122.8121.9122.1
10/23/200122.2922.7122.1922.66
10/24/200122.7322.7322.4722.47
10/25/200122.4722.4721.7321.91
10/26/200121.9122.0621.8221.91
10/29/200121.9122.0121.8621.91
10/30/200121.7521.8221.5421.64
10/31/200121.3621.5421.0821.08
11/01/200121.0821.3221.0821.26
11/02/200121.1721.1720.4320.6
11/05/200120.6120.6119.8720.06
11/06/200120.0620.0819.7219.98
11/07/200120.0420.0619.8719.98
11/08/200119.9620.0218.7218.94
11/09/200118.9418.9418.518.5
11/12/200118.7619.3118.6619.31
11/13/200119.3319.6919.0919.5
11/14/200119.5419.7618.7619.17
11/15/200119.1719.1717.4417.53
11/16/200117.4617.8317.217.64
11/19/200117.8317.8317.6117.64
11/20/200117.6417.9217.4617.68
11/21/200117.9418.7417.5918.53
11/22/200118.7619.1518.6119.13
11/23/200119.3119.6918.8919.31
11/26/200119.519.6919.1119.11
11/27/200119.3119.3119.0219.28
11/28/200119.0919.4319.0919.31
11/29/200119.2619.3918.9118.92
11/30/200119.1819.2218.9419.13
12/03/200118.9419.1318.8319.13
12/04/200119.1319.3119.1319.3
12/05/200119.3719.4119.0219.28
12/06/200119.1319.218.9219.13
12/07/200118.9819.1818.9819
12/10/200118.9819.2218.9418.94
12/11/200118.9418.9418.2718.46
12/12/200118.4218.5718.3918.48
12/13/200118.4218.5318.318.3
12/14/200118.3118.4617.9217.92
12/17/200118.1618.5718.1618.53
12/18/200118.5718.8318.318.3
12/19/200118.5318.5318.2418.33
12/20/200118.5718.6518.5218.65
12/21/200118.8118.8118.5718.76
12/24/200118.9218.9218.6318.72
12/25/200118.7218.7218.7218.72
12/26/200118.7218.7218.7218.72
12/27/200118.8718.8718.6818.76
12/28/200118.9419.0718.6118.61
12/31/200118.6118.6118.6118.61