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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 30.7351
CLOSE 30.7506

Low

LOW 22.49

High

HIGH 40.71
DATEOPENHIGHLOWCLOSE
01/03/200522.9522.9522.6622.77
01/04/200522.8422.9522.7922.86
01/05/200522.9722.9722.7522.84
01/06/200522.8122.8422.4922.62
01/07/200522.5623.5522.5623.31
01/10/200523.4923.6223.423.59
01/11/200523.6223.7723.5923.77
01/12/200523.7724.2923.7723.96
01/13/200523.9624.2523.9624.24
01/14/200524.224.4824.224.44
01/17/200524.4824.524.4224.42
01/18/200524.524.6624.4824.61
01/19/200524.6624.8924.5724.87
01/20/200524.8324.9224.724.92
01/21/200525.0325.1524.5324.61
01/24/200524.8324.8324.6324.68
01/25/200524.6824.6824.3524.51
01/26/200524.524.524.2424.37
01/27/200524.2224.7424.2224.72
01/28/200524.8925.2624.8124.89
01/31/200525.0525.2425.0225.24
02/01/200525.2425.5925.2225.54
02/02/200525.6325.7425.5725.65
02/03/200525.725.7425.4425.59
02/04/200525.5525.6725.4125.41
02/07/200525.6325.7625.5425.67
02/08/200525.6325.6525.3925.41
02/09/200525.6325.6325.2825.48
02/10/200525.5225.5225.0725.07
02/11/200525.1125.4425.1125.44
02/14/200525.2825.525.1625.16
02/15/200525.4125.5225.2925.44
02/16/200525.5225.6825.4625.63
02/17/200525.726.1525.6826.15
02/18/200525.8526.1525.8526
02/21/200526.1526.1525.9125.94
02/22/200525.9625.9625.6325.74
02/23/200525.7426.1325.5526.11
02/24/200526.1126.262626
02/25/200525.8926.1725.8925.98
02/28/200525.9826.225.9326.09
03/01/200526.1126.1725.8725.96
03/02/20052626.0425.7625.76
03/03/200525.7626.0225.7625.89
03/04/20052626.1725.7225.94
03/07/200525.9425.9625.8125.96
03/08/200525.7825.9425.7225.72
03/09/200525.7225.8125.5525.7
03/10/200525.725.825.2825.41
03/11/200525.5925.725.0325.28
03/14/200525.4625.6325.4425.59
03/15/200525.6326.1725.6326.07
03/16/200526.1126.3526.1126.22
03/17/200526.2826.2825.2925.81
03/18/200525.9125.9125.6325.68
03/21/200525.5925.8925.5925.89
03/22/200525.8326.0725.8326
03/23/200525.8725.8725.1325.72
03/24/200525.6325.8725.6325.78
03/25/200525.7825.7825.7825.78
03/28/200525.7825.7825.7825.78
03/29/200525.8925.9625.7425.78
03/30/200525.6725.8725.6325.87
03/31/200525.9626.3325.9626.06
04/01/200526.1526.6926.1526.65
04/04/200526.6926.9826.5826.82
04/05/200526.8427.1926.7427.17
04/06/200527.2327.5227.1927.41
04/07/200527.2627.6326.9327.58
04/08/200527.6527.7627.5627.65
04/11/200527.6927.7127.1127.21
04/12/200527.2127.3727.1127.28
04/13/200527.2627.3227.0427.23
04/14/200527.2427.2426.8726.98
04/15/200526.7626.9826.5626.82
04/18/200526.326.5425.8526.09
04/19/200526.0426.3926.0426.33
04/20/200526.3926.8426.3926.61
04/21/200526.5626.5626.3226.35
04/22/200526.4826.6325.9426.19
04/25/200526.1926.5626.0626.56
04/26/200526.6727.1126.6727.11
04/27/200527.1127.1126.4626.56
04/28/200526.5226.5226.1926.24
04/29/200526.0726.7826.0726.78
05/02/200526.8526.8526.4326.71
05/03/200526.5926.5926.3326.41
05/04/200526.3326.4126.1926.33
05/05/200526.3726.6126.326.59
05/06/200526.2626.6526.2626.65
05/09/200526.5926.5926.3726.52
05/10/200526.5226.5226.2626.43
05/11/200526.3726.4126.2626.3
05/12/200526.1926.32626.07
05/13/20052626.0425.9126
05/16/200525.982625.8925.98
05/17/200525.932625.7625.76
05/18/200525.8326.5225.7626.52
05/19/200526.5226.7226.2826.72
05/20/200526.7427.0226.5426.91
05/23/200526.3526.3526.0426.24
05/24/200526.2826.5926.2626.32
05/25/200526.526.7426.3726.61
05/26/200526.7227.4526.5427.41
05/27/200527.2627.326.9726.97
05/30/200527.1127.242727.13
05/31/200527.2627.2626.9527.17
06/01/200527.1127.7127.1127.63
06/02/200527.4328.0427.4327.99
06/03/200527.8228.0427.7827.91
06/06/200527.8628.4327.8628.23
06/07/200528.3628.8628.2828.79
06/08/200528.7929.0828.629.01
06/09/200529.0829.4329.0129.27
06/10/200529.0529.4529.0529.25
06/13/200529.4930.2329.4530.08
06/14/200530.1630.4630.130.27
06/15/200530.2330.4429.429.51
06/16/200529.5629.8829.5629.69
06/17/200529.6929.8229.6229.68
06/20/200530.1630.4629.7130.31
06/21/200530.4630.4730.1630.29
06/22/200530.3730.4429.7429.86
06/23/200529.7930.3729.7930.23
06/24/200530.3130.5229.9430.08
06/27/200530.3130.3129.7129.79
06/28/200529.7431.1229.7431.11
06/29/200531.1131.3530.1730.46
06/30/200530.630.6930.130.53
07/01/200530.630.629.7130.46
07/04/200530.7231.530.6831.44
07/05/200531.5731.9631.2731.44
07/06/200531.6932.2231.5932.18
07/07/200532.2832.2831.3632.22
07/08/200532.333.1332.332.91
07/11/200533.2933.2932.0832.08
07/12/200532.0932.1631.2731.62
07/13/200531.632.5231.5932.24
07/14/200532.3932.4632.1232.16
07/15/200532.0932.0931.6731.72
07/18/200531.7332.2431.6732.09
07/19/200531.9632.3131.9432.18
07/20/200531.8732.331.8231.82
07/21/200531.8731.9131.2131.45
07/22/200531.3631.5730.5631.48
07/25/200531.6231.8831.5931.64
07/26/200531.7232.3631.7232.24
07/27/200532.2432.6432.2132.21
07/28/200532.5432.7432.2132.45
07/29/200532.7333.1932.7333.19
08/01/200533.1333.4332.9833.37
08/02/200533.3733.532.8333.37
08/03/200533.4633.7133.233.4
08/04/200533.4333.4333.1333.43
08/05/200533.4333.4332.7732.92
08/08/200532.8333.2832.4633.25
08/09/200533.0133.9533.0133.87
08/10/200534.0234.1133.8333.95
08/11/200533.9535.833.7535.66
08/12/200537.2237.6935.0635.61
08/15/200536.1837.0835.7336.84
08/16/200536.9937.134.234.79
08/17/200534.8435.3633.6134.32
08/18/200534.4134.5433.534.38
08/19/200534.2634.333.8734.01
08/22/200534.1734.5334.0534.23
08/23/200534.3234.7934.134.75
08/24/200534.7535.4334.7535.06
08/25/200535.2135.2134.2334.29
08/26/200534.2734.6833.7134.02
08/29/200534.0235.1734.0234.9
08/30/200534.9135.7934.5435.45
08/31/200535.6636.2135.5836.21
09/01/200536.3836.435.6335.88
09/02/200535.9536.0335.5235.66
09/05/200535.6635.8835.4935.66
09/06/200535.7335.9235.5235.63
09/07/200535.735.7634.934.96
09/08/200535.2635.7235.1435.51
09/09/200535.6635.735.4935.66
09/12/200535.836.0335.3635.46
09/13/200535.4635.4634.6934.69
09/14/200534.6534.6533.9534.3
09/15/200534.2434.5434.1734.24
09/16/200534.2334.5334.1734.47
09/19/200534.4134.7534.1934.45
09/20/200534.5435.2134.4734.91
09/21/200534.7635.0634.6234.85
09/22/200534.6935.1834.6635.14
09/23/200535.2135.5134.9135.06
09/26/200535.1435.2134.6234.68
09/27/200534.9135.2734.5434.99
09/28/200535.1735.5834.8735.55
09/29/200535.6336.5535.5836.5
09/30/200536.737.3236.5237.29
10/03/200537.5437.9737.4437.88
10/04/200538.0538.1137.3637.39
10/05/200537.4437.4536.436.65
10/06/200536.0136.0335.4335.66
10/07/200535.5135.9235.2335.28
10/10/200535.4336.3735.4336.12
10/11/200536.5536.5535.3635.89
10/12/200536.0336.0335.4835.63
10/13/200535.4335.5833.7234.05
10/14/200534.1734.2733.6533.93
10/17/200534.4434.8434.134.32
10/18/200534.3234.8832.732.74
10/19/200532.3132.4631.0731.6
10/20/200531.7232.5231.531.6
10/21/200531.2731.4830.6531.07
10/24/200531.3832.2531.2732.25
10/25/200532.6832.7131.7232.64
10/26/200532.833.5832.833.55
10/27/200533.833.8732.8333.01
10/28/200532.6833.0632.0632.31
10/31/200533.0933.6533.0933.49
11/01/200533.7533.7532.9133.37
11/02/200533.2833.7233.2833.72
11/03/200533.8434.5433.4634.36
11/04/200534.5434.6934.2434.36
11/07/200534.6234.6234.0234.29
11/08/200534.3234.6233.8634.02
11/09/200534.2934.3933.834.32
11/10/200534.3334.9133.7433.95
11/11/200534.1434.1433.1533.16
11/14/200533.3833.3832.9833.01
11/15/200533.0133.153232.19
11/16/200532.1532.423232.18
11/17/200532.1833.4732.1833.35
11/18/200533.7234.6233.6833.96
11/21/200534.2434.5133.7433.96
11/22/200534.1635.3634.0535.3
11/23/200535.5135.9534.9935.24
11/24/200535.5135.735.235.43
11/25/200536.8237.8136.2837.51
11/28/200538.0338.4837.5937.74
11/29/200537.7437.7437.0737.08
11/30/200537.1137.1736.7737.14
12/01/200537.0737.5736.9537.39
12/02/200537.7437.8837.2937.71
12/05/200537.7438.6737.7138.64
12/06/200538.7639.3338.5839.24
12/07/200539.2439.8538.7938.84
12/08/200538.6338.7937.8638.67
12/09/200538.8539.338.7839.1
12/12/200539.3739.538.9239.27
12/13/200539.3440.139.1540.08
12/14/200540.1140.1139.1939.86
12/15/200539.8639.8639.2139.44
12/16/200539.4439.8239.339.76
12/19/20053939.623939.36
12/20/200539.3639.8838.9539.85
12/21/200539.4740.2539.4740.17
12/22/200540.2640.6939.8940.46
12/23/200540.7140.7136.7739.95
12/26/200539.9539.9539.9539.95
12/27/200539.8240.5639.8240.19
12/28/200540.0840.3439.5940.34
12/29/200540.3540.4839.7640.31
12/30/200540.2840.3139.9640.31