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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.8407
CLOSE 14.8322

Low

LOW 9.1

High

HIGH 19.11
DATEOPENHIGHLOWCLOSE
01/01/200316.0216.0216.0216.02
01/02/200316.1916.2515.8216.15
01/03/200316.3116.3716.1616.31
01/06/200316.0816.3116.0116.27
01/07/200316.2616.2816.0616.14
01/08/200316.116.1215.916.04
01/09/200315.916.1415.916.14
01/10/200315.9715.9715.615.78
01/13/200315.615.6315.5315.6
01/14/200315.5915.5915.315.3
01/15/200315.3215.4115.1515.17
01/16/200315.315.3315.215.23
01/17/200315.1215.315.0815.29
01/20/200315.2315.5315.2315.23
01/21/200315.3215.4315.2315.41
01/22/200315.3215.615.2515.44
01/23/200315.4415.5515.315.54
01/24/200315.5815.7415.3815.74
01/27/200315.7915.7914.9715.09
01/28/200315.0415.0414.4514.46
01/29/200314.5614.5614.0614.49
01/30/200314.4914.5414.2714.48
01/31/200314.4914.5214.314.45
02/03/200314.4514.514.3914.49
02/04/200314.4514.5214.2714.43
02/05/200314.3414.4414.1514.15
02/06/200314.1114.1113.1113.51
02/07/200313.3713.5813.3513.46
02/10/200313.5613.5613.4713.5
02/11/200313.5513.5513.313.37
02/12/200313.2813.3313.2813.31
02/13/200313.2613.3713.2213.32
02/14/200313.1913.3713.1913.35
02/17/200313.3713.3713.2313.23
02/18/200313.0713.1912.7813.19
02/19/200312.9913.1812.9913.03
02/20/200313.0213.0712.9713.02
02/21/200312.8112.9512.4412.61
02/24/200312.6112.6112.3112.37
02/25/200312.2612.2611.912.1
02/26/200312.2312.3312.0712.11
02/27/200312.0712.1812.0312.11
02/28/200312.1612.1611.912.07
03/03/200312.2512.2511.711.9
03/04/200312.0312.0311.5111.56
03/05/200311.711.7411.1811.33
03/06/200311.3311.4410.8110.96
03/07/200310.7711.1110.7711.05
03/10/200311.0711.079.739.9
03/11/20039.669.949.19.88
03/12/200310.2910.6410.2510.4
03/13/200310.4911.2710.4911.14
03/14/200311.3711.8111.3711.77
03/17/200311.712.0711.4411.92
03/18/200312.112.6311.9612.19
03/19/200312.3712.6712.212.54
03/20/200312.6313.312.6113.2
03/21/200313.313.5213.2713.39
03/24/200313.5213.521313
03/25/200312.6313.2412.2613.22
03/26/200313.313.312.7413
03/27/200312.9613.0812.8512.89
03/28/200312.91312.8713
03/31/2003131312.8112.87
04/01/200312.813.1912.7812.97
04/02/200312.821312.7413
04/03/200312.8813.3912.8813.39
04/04/200313.1513.3113.0613.19
04/07/200313.4714.0213.4713.62
04/08/200313.5913.5912.5512.64
04/09/200312.8913.0712.6712.94
04/10/200312.8113.0512.8113.03
04/11/200313.0913.0912.9312.94
04/14/20031313.151313.09
04/15/200313.1713.3712.8512.94
04/16/200312.8113.0712.8113
04/17/200312.8912.8912.0812.4
04/18/200312.412.412.412.4
04/21/200312.412.412.412.4
04/22/200312.5213.1912.5213.17
04/23/200313.1513.513.1513.46
04/24/200313.4813.6713.4613.48
04/25/200313.4813.6913.4813.58
04/28/200313.7113.7113.4613.48
04/29/200313.4813.6313.4613.48
04/30/200313.6713.6713.4613.5
05/01/200313.513.513.513.5
05/02/200313.6313.7113.513.55
05/05/200313.6713.7113.5613.58
05/06/200313.7414.4513.7414.34
05/07/200314.4514.4614.1114.24
05/08/200314.2614.314.1514.15
05/09/200314.1514.4114.1114.41
05/12/200314.4914.4914.1514.41
05/13/200314.6314.6314.314.36
05/14/200314.3714.5414.3614.49
05/15/200314.3914.8314.3914.83
05/16/200314.8615.2814.8215.19
05/19/200314.8614.8614.5614.67
05/20/200314.3414.6614.1914.43
05/21/200314.4314.4314.2114.36
05/22/200314.314.5314.314.41
05/23/200314.2714.4914.2714.32
05/26/200314.2214.4914.2214.37
05/27/200314.4114.5214.3714.52
05/28/200314.7515.2314.7515.11
05/29/200315.0115.2715.0115.17
05/30/200315.0115.0114.714.8
06/02/200314.9714.9714.0114.18
06/03/200314.3714.3714.2314.34
06/04/200314.4714.4714.1114.26
06/05/200314.1114.3414.0614.21
06/06/200314.3414.5614.2314.26
06/09/200314.4414.4514.0414.09
06/10/200314.2614.2614.0414.14
06/11/200314.1914.2613.9914.19
06/12/200314.2314.5214.1914.52
06/13/200314.5814.6514.4914.58
06/16/200314.5814.5814.314.37
06/17/200314.4914.5614.3614.39
06/18/200314.4914.4914.3914.49
06/19/200314.314.4914.314.43
06/20/200314.3414.4314.3414.37
06/23/200314.3414.341414.05
06/24/200313.9313.9313.0413.32
06/25/200313.4513.4513.1913.26
06/26/200313.2213.312.8112.89
06/27/200312.9113.0912.8113.07
06/30/200313.1113.5213.0113.37
07/01/200313.3713.5813.3713.56
07/02/200313.6313.8413.5313.75
07/03/200313.8713.8713.6313.84
07/04/200313.8513.9313.8513.89
07/07/200314.0214.2613.8514.17
07/08/200314.3414.5914.2114.59
07/09/200314.6814.914.4914.56
07/10/200314.514.6414.514.58
07/11/200314.5414.5913.9714.02
07/14/200314.1114.3914.1114.39
07/15/200314.3914.391414.21
07/16/200314.1514.6814.1514.45
07/17/200314.4915.3414.3915.05
07/18/200314.7815.0414.6314.93
07/21/200315.1415.2314.9715.09
07/22/200315.2415.315.0415.05
07/23/200315.1215.1214.9814.98
07/24/200314.9515.2314.9515.12
07/25/200315.0615.5715.0615.51
07/28/200315.5415.5415.2415.44
07/29/200315.5315.5615.2715.27
07/30/200315.315.3215.2715.27
07/31/200315.2815.3815.2515.25
08/01/200315.315.7315.315.73
08/04/200315.6416.115.6215.97
08/05/200315.8416.0515.7916
08/06/200315.915.915.6615.71
08/07/200315.6615.9915.6615.95
08/08/200315.9716.1615.9716.1
08/11/200316.1616.2116.0616.16
08/12/200316.1516.1816.0616.13
08/13/200316.1616.1916.0616.16
08/14/200316.1216.1215.8215.95
08/15/200315.7515.815.4515.8
08/18/200315.815.815.7315.75
08/19/200315.7915.7915.6315.64
08/20/200315.6415.6615.5115.53
08/21/200315.5116.0415.5116.03
08/22/200316.0516.251616.25
08/25/200316.3216.3916.2116.39
08/26/200316.4416.6516.3916.53
08/27/200316.6516.8716.5516.86
08/28/200316.8618.1816.7917.55
08/29/200317.7517.8217.5117.64
09/01/200317.6417.6417.3317.36
09/02/200317.3317.3317.1217.22
09/03/200317.2117.3417.0917.24
09/04/200317.3117.3117.1117.12
09/05/200317.117.116.9916.99
09/08/200316.9917.0516.7916.93
09/09/200316.91716.8316.87
09/10/200316.8116.8116.6816.71
09/11/200316.7116.9916.6216.83
09/12/200316.7216.8116.6216.71
09/15/200316.8317.0116.7117.01
09/16/200316.916.916.7116.88
09/17/200316.9516.9616.7516.78
09/18/200316.9416.9416.7116.93
09/19/200316.9716.9716.5716.57
09/22/200316.616.8216.5816.61
09/23/200316.4516.6416.2716.29
09/24/200316.4516.4516.2716.34
09/25/200316.5116.5116.1616.29
09/26/200316.1616.215.8215.92
09/29/200315.7915.8815.7915.88
09/30/200315.8615.915.7115.75
10/01/200315.7115.8715.7115.8
10/02/200315.9716.3115.8816.16
10/03/200316.2716.716.2616.7
10/06/200316.917.216.5317.2
10/07/200317.3117.3116.9716.98
10/08/200317.0917.2716.917
10/09/200317.0117.0916.7716.77
10/10/200316.9416.9416.7116.71
10/13/200316.7116.8916.7116.81
10/14/200316.9316.9316.6416.72
10/15/200316.8116.9716.6816.81
10/16/200316.8316.8316.616.71
10/17/200316.5816.7216.5816.71
10/20/200316.8116.8116.5716.68
10/21/200316.6816.716.5916.7
10/22/200316.6816.8416.6116.65
10/23/200316.5516.5516.3416.34
10/24/200316.5216.5216.3416.34
10/27/200316.5116.5316.3416.34
10/28/200316.3416.6416.3416.64
10/29/200316.7916.7916.5816.64
10/30/200316.5316.5316.2716.27
10/31/200316.2316.3716.0116.06
11/03/200316.3316.3316.0316.06
11/04/200316.0716.0715.8816.05
11/05/200315.9716.1615.9716.06
11/06/200316.1216.1515.9916.06
11/07/200316.2516.4916.1316.34
11/10/200316.3416.6816.3416.6
11/11/200316.5316.5516.3816.53
11/12/200316.4916.6816.3816.41
11/13/200316.3816.5316.3816.53
11/14/200316.5316.5316.316.42
11/17/200316.3416.3416.2216.31
11/18/200316.2916.3415.9315.97
11/19/200316.1616.916.1616.65
11/20/200316.7116.7516.5916.62
11/21/200316.617.0116.4917.01
11/24/200317.0917.3917.0917.29
11/25/200317.3117.4217.2417.31
11/26/200317.3117.3217.0917.09
11/27/200317.0917.4517.0917.45
11/28/200317.4619.1117.3819.11
12/01/200318.2218.3918.0518.2
12/02/200316.7116.7114.1114.63
12/03/200314.6515.0414.614.86
12/04/200315.0115.0114.7114.73
12/05/200314.815.0814.814.86
12/08/200315.0415.0414.7914.79
12/09/200314.9514.9514.8214.86
12/10/200314.814.8414.6214.73
12/11/200314.6714.8614.6714.74
12/12/200314.7614.8214.3714.37
12/15/200314.4514.814.3714.37
12/16/200314.314.5413.9813.98
12/17/200313.9314.2613.9314.2
12/18/200314.1114.1714.0914.14
12/19/200314.1114.8414.1114.77
12/22/200314.7114.9314.7114.86
12/23/200314.9515.0414.8614.88
12/24/200314.8815.0414.8814.94
12/25/200314.9414.9414.9414.94
12/26/200314.9414.9414.9414.94
12/29/200314.9414.9414.8614.93
12/30/200315.0215.1114.9314.99
12/31/200314.9315.1714.9315.15