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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 69.7948
CLOSE 69.874
Low
LOW 54.77
High
HIGH 92.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 59.77 | 60.91 | 59.76 | 60.91 |
| 01/05/2010 | 60.91 | 62.78 | 60.63 | 62.35 |
| 01/06/2010 | 62.4 | 64.03 | 62.25 | 63.77 |
| 01/07/2010 | 63.74 | 65.34 | 63.22 | 65.2 |
| 01/08/2010 | 65.21 | 65.79 | 64.7 | 65.44 |
| 01/11/2010 | 65.63 | 67.84 | 65.52 | 66.6 |
| 01/12/2010 | 66.44 | 66.68 | 64.36 | 64.64 |
| 01/13/2010 | 64.4 | 65.66 | 63.63 | 64.84 |
| 01/14/2010 | 65.33 | 65.58 | 64.43 | 65.03 |
| 01/15/2010 | 65.67 | 66.71 | 65.37 | 66.03 |
| 01/18/2010 | 66.11 | 66.44 | 65.1 | 66.12 |
| 01/19/2010 | 66.19 | 66.37 | 64.93 | 65.99 |
| 01/20/2010 | 65.99 | 66.56 | 64.7 | 65.15 |
| 01/21/2010 | 65.53 | 65.77 | 63.85 | 64.03 |
| 01/22/2010 | 63.59 | 64.04 | 62.87 | 63.39 |
| 01/25/2010 | 62.86 | 64.11 | 62.51 | 63.53 |
| 01/26/2010 | 63.25 | 63.58 | 61.89 | 63.5 |
| 01/27/2010 | 63.3 | 63.99 | 62.47 | 63.46 |
| 01/28/2010 | 64.04 | 65.15 | 63.53 | 63.53 |
| 01/29/2010 | 64 | 64.48 | 63.15 | 63.96 |
| 02/01/2010 | 63.71 | 64.6 | 63.16 | 64.24 |
| 02/02/2010 | 64.4 | 66.07 | 63.88 | 65.93 |
| 02/03/2010 | 66.11 | 66.83 | 65.83 | 65.96 |
| 02/04/2010 | 65.96 | 66.14 | 63.03 | 63.3 |
| 02/05/2010 | 62.7 | 62.96 | 60.13 | 61.47 |
| 02/08/2010 | 61.76 | 61.85 | 58.88 | 60.46 |
| 02/09/2010 | 60.33 | 61.98 | 59.59 | 61.43 |
| 02/10/2010 | 61.69 | 63.62 | 61.69 | 62.64 |
| 02/11/2010 | 63.16 | 64.18 | 62.64 | 63.71 |
| 02/12/2010 | 64.61 | 64.61 | 62.41 | 63.11 |
| 02/15/2010 | 63.51 | 63.91 | 62.99 | 63.48 |
| 02/16/2010 | 63.66 | 63.9 | 62.57 | 63.9 |
| 02/17/2010 | 64.49 | 64.76 | 63.93 | 64.33 |
| 02/18/2010 | 64.33 | 64.69 | 63.59 | 64.46 |
| 02/19/2010 | 63.98 | 65.2 | 63.87 | 65.07 |
| 02/22/2010 | 65.24 | 66.34 | 65.03 | 65.69 |
| 02/23/2010 | 65.89 | 66.28 | 64.03 | 64.31 |
| 02/24/2010 | 64.44 | 64.78 | 63.31 | 63.96 |
| 02/25/2010 | 63.68 | 64.05 | 62.08 | 62.09 |
| 02/26/2010 | 62.58 | 63.42 | 62.1 | 63.39 |
| 03/01/2010 | 63.74 | 64.72 | 63.59 | 64.43 |
| 03/02/2010 | 64.45 | 65.48 | 64.27 | 65.26 |
| 03/03/2010 | 65.52 | 67 | 65 | 66.78 |
| 03/04/2010 | 66.48 | 67.18 | 66.09 | 66.55 |
| 03/05/2010 | 66.37 | 66.41 | 64.3 | 65.86 |
| 03/08/2010 | 66.41 | 66.41 | 65.21 | 65.99 |
| 03/09/2010 | 65.99 | 66.44 | 65.24 | 66.02 |
| 03/10/2010 | 66.04 | 67.64 | 65.8 | 67.49 |
| 03/11/2010 | 67.23 | 67.93 | 67.23 | 67.6 |
| 03/12/2010 | 67.71 | 69.39 | 67.71 | 69.17 |
| 03/15/2010 | 69.2 | 69.46 | 67.53 | 67.76 |
| 03/16/2010 | 67.9 | 69.14 | 67.9 | 69.14 |
| 03/17/2010 | 70.05 | 72.16 | 69.83 | 71.78 |
| 03/18/2010 | 71.33 | 71.77 | 70.61 | 71.12 |
| 03/19/2010 | 71.61 | 71.98 | 70.76 | 71.11 |
| 03/22/2010 | 70.47 | 71.05 | 69.99 | 70.96 |
| 03/23/2010 | 71.44 | 73.13 | 71.14 | 73.03 |
| 03/24/2010 | 73.24 | 73.39 | 72.13 | 73.24 |
| 03/25/2010 | 73.04 | 73.47 | 72.6 | 72.92 |
| 03/26/2010 | 72.91 | 73.95 | 72.81 | 72.96 |
| 03/29/2010 | 73.24 | 73.5 | 72.35 | 72.9 |
| 03/30/2010 | 73.09 | 73.36 | 71.7 | 71.88 |
| 03/31/2010 | 72.07 | 72.07 | 71.16 | 71.89 |
| 04/01/2010 | 72.06 | 74.8 | 72.06 | 74.8 |
| 04/06/2010 | 75.77 | 76.6 | 75.32 | 76.6 |
| 04/07/2010 | 76.81 | 77.08 | 75.31 | 75.37 |
| 04/08/2010 | 75.04 | 75.64 | 74.33 | 74.55 |
| 04/09/2010 | 75 | 77.64 | 74.97 | 76.76 |
| 04/12/2010 | 77.27 | 77.69 | 75.96 | 76.26 |
| 04/13/2010 | 75.92 | 76.17 | 74.77 | 75.56 |
| 04/14/2010 | 75.95 | 76.29 | 75.07 | 75.9 |
| 04/15/2010 | 76.01 | 76.39 | 75.25 | 75.93 |
| 04/16/2010 | 75.77 | 75.77 | 73.93 | 74.18 |
| 04/19/2010 | 74.08 | 75.22 | 73.99 | 74.61 |
| 04/20/2010 | 74.98 | 76.35 | 74.85 | 76.02 |
| 04/21/2010 | 76.62 | 77.48 | 75.62 | 75.67 |
| 04/22/2010 | 75.38 | 76.35 | 74.14 | 74.64 |
| 04/23/2010 | 75.18 | 76.22 | 74.73 | 75.41 |
| 04/26/2010 | 75.77 | 76.87 | 75.46 | 75.77 |
| 04/27/2010 | 75.53 | 76.08 | 73.96 | 73.96 |
| 04/28/2010 | 73.28 | 74.33 | 72.21 | 72.75 |
| 04/29/2010 | 72.74 | 74.92 | 72.29 | 74.54 |
| 04/30/2010 | 74.73 | 76.07 | 72.5 | 73.21 |
| 05/03/2010 | 73.18 | 73.7 | 71.79 | 73.41 |
| 05/04/2010 | 73.74 | 74.15 | 69.86 | 70.35 |
| 05/05/2010 | 70.35 | 71.1 | 68.78 | 69.81 |
| 05/06/2010 | 68.6 | 70.02 | 67.14 | 68.17 |
| 05/07/2010 | 64.95 | 68.24 | 64.63 | 65.76 |
| 05/10/2010 | 65.93 | 68.88 | 65.37 | 68.88 |
| 05/11/2010 | 68.42 | 68.42 | 65.99 | 67.05 |
| 05/12/2010 | 66.83 | 69.25 | 66.27 | 68.63 |
| 05/13/2010 | 69.08 | 69.68 | 68.68 | 69.54 |
| 05/14/2010 | 69.11 | 69.14 | 67.05 | 67.11 |
| 05/17/2010 | 66.11 | 66.97 | 65.57 | 66.26 |
| 05/18/2010 | 66.98 | 68.04 | 66.87 | 67.71 |
| 05/19/2010 | 66.92 | 67.35 | 64.63 | 64.68 |
| 05/20/2010 | 64.81 | 65.74 | 61.31 | 62.61 |
| 05/21/2010 | 61.98 | 63.07 | 60.96 | 62.66 |
| 05/24/2010 | 63.04 | 63.66 | 61.66 | 62.23 |
| 05/25/2010 | 60.79 | 60.79 | 58.49 | 59.08 |
| 05/26/2010 | 59.73 | 62.4 | 59.68 | 61.57 |
| 05/27/2010 | 61.89 | 64.17 | 61.88 | 64.14 |
| 05/28/2010 | 64.62 | 64.62 | 62.62 | 62.92 |
| 05/31/2010 | 62.41 | 63.43 | 62.23 | 62.38 |
| 06/01/2010 | 62.15 | 62.31 | 59.26 | 60.45 |
| 06/02/2010 | 59.46 | 59.83 | 58.55 | 59.2 |
| 06/03/2010 | 60.91 | 62.35 | 60.84 | 62.12 |
| 06/04/2010 | 62.84 | 65.09 | 61.21 | 61.51 |
| 06/07/2010 | 60.24 | 61.14 | 59.31 | 60.29 |
| 06/08/2010 | 60.39 | 60.91 | 58.61 | 59.14 |
| 06/09/2010 | 59.44 | 59.7 | 57.82 | 59.36 |
| 06/10/2010 | 59.02 | 60.7 | 58.39 | 60.33 |
| 06/11/2010 | 60.82 | 61.49 | 59.59 | 60.95 |
| 06/14/2010 | 61.16 | 62.33 | 61.16 | 62.19 |
| 06/15/2010 | 61.66 | 63.19 | 61.35 | 63.12 |
| 06/16/2010 | 63.54 | 64.21 | 62.78 | 63.74 |
| 06/17/2010 | 63.74 | 64.4 | 63.02 | 63.3 |
| 06/18/2010 | 63.35 | 63.87 | 62.99 | 63.65 |
| 06/21/2010 | 64.48 | 65.73 | 64.48 | 65.4 |
| 06/22/2010 | 64.34 | 65.07 | 63.62 | 64.54 |
| 06/23/2010 | 63.88 | 64.35 | 62.99 | 63.45 |
| 06/24/2010 | 63.77 | 63.79 | 61.54 | 61.95 |
| 06/25/2010 | 61.97 | 62.47 | 60.76 | 61.07 |
| 06/28/2010 | 61.34 | 62.07 | 60.4 | 61.34 |
| 06/29/2010 | 60.9 | 60.9 | 58.1 | 58.25 |
| 06/30/2010 | 58.4 | 59.06 | 56.77 | 56.84 |
| 07/01/2010 | 56.2 | 56.78 | 54.77 | 55.11 |
| 07/02/2010 | 55.56 | 58.39 | 55.35 | 57.47 |
| 07/05/2010 | 57.67 | 57.67 | 56.69 | 56.95 |
| 07/06/2010 | 57.05 | 59.3 | 57.05 | 58.83 |
| 07/07/2010 | 58.04 | 59.5 | 57.3 | 59.36 |
| 07/08/2010 | 59.81 | 60.54 | 58.96 | 59.84 |
| 07/09/2010 | 60.17 | 60.35 | 59.39 | 59.77 |
| 07/12/2010 | 59.86 | 61.39 | 59.31 | 60.9 |
| 07/13/2010 | 60.64 | 62.15 | 60.64 | 61.77 |
| 07/14/2010 | 62.3 | 62.39 | 61.34 | 61.72 |
| 07/15/2010 | 61.74 | 62.25 | 60.29 | 60.74 |
| 07/16/2010 | 61.02 | 61.37 | 59.42 | 59.68 |
| 07/19/2010 | 59.47 | 60.24 | 58.74 | 59.03 |
| 07/20/2010 | 59.67 | 59.92 | 58.31 | 59.29 |
| 07/21/2010 | 60.01 | 61.98 | 59.8 | 60.81 |
| 07/22/2010 | 60.54 | 62.7 | 60.25 | 62.67 |
| 07/23/2010 | 62.64 | 62.96 | 62.29 | 62.82 |
| 07/26/2010 | 63.23 | 63.41 | 62.21 | 62.43 |
| 07/27/2010 | 62.55 | 62.93 | 61.96 | 62.22 |
| 07/28/2010 | 62.41 | 62.79 | 61.17 | 61.35 |
| 07/29/2010 | 61.43 | 62.03 | 60.96 | 60.96 |
| 07/30/2010 | 60.91 | 61.39 | 59.29 | 60.19 |
| 08/02/2010 | 60.57 | 63.12 | 60.45 | 62.99 |
| 08/03/2010 | 62.96 | 63.48 | 62.73 | 63.3 |
| 08/04/2010 | 63.29 | 64.4 | 62.69 | 63.9 |
| 08/05/2010 | 64.36 | 64.36 | 63.3 | 63.78 |
| 08/06/2010 | 64.77 | 68.93 | 64.64 | 67.02 |
| 08/09/2010 | 67.3 | 69.2 | 67.13 | 69.12 |
| 08/10/2010 | 69.12 | 69.41 | 67.67 | 68.11 |
| 08/11/2010 | 67.75 | 67.81 | 66.25 | 66.42 |
| 08/12/2010 | 65.98 | 66.91 | 65.38 | 66 |
| 08/13/2010 | 66.45 | 67.31 | 66.04 | 67.13 |
| 08/16/2010 | 67.27 | 67.36 | 66.13 | 67.09 |
| 08/17/2010 | 67.3 | 68.53 | 67.2 | 68.45 |
| 08/18/2010 | 67.45 | 68.45 | 67.23 | 67.81 |
| 08/19/2010 | 68.27 | 69.71 | 67.49 | 67.84 |
| 08/20/2010 | 67.72 | 68.19 | 66.44 | 66.77 |
| 08/23/2010 | 66.86 | 67.87 | 66.45 | 67.23 |
| 08/24/2010 | 66.66 | 66.83 | 65.31 | 66.18 |
| 08/25/2010 | 65.78 | 66.04 | 63.85 | 64.49 |
| 08/26/2010 | 64.97 | 65.88 | 64.71 | 65.56 |
| 08/27/2010 | 65.37 | 66.77 | 65.09 | 66.41 |
| 08/30/2010 | 66.71 | 66.71 | 65.68 | 66.11 |
| 08/31/2010 | 65.38 | 66.02 | 64.49 | 65.99 |
| 09/01/2010 | 66.31 | 69.6 | 65.49 | 69.43 |
| 09/02/2010 | 69.23 | 70.33 | 68.72 | 69.48 |
| 09/03/2010 | 69.85 | 70.93 | 69.58 | 70.35 |
| 09/06/2010 | 70.61 | 70.72 | 69.98 | 70.08 |
| 09/07/2010 | 69.97 | 70.05 | 68.97 | 69.27 |
| 09/08/2010 | 68.83 | 70.12 | 68.27 | 69.9 |
| 09/09/2010 | 69.8 | 70.05 | 69.21 | 69.98 |
| 09/10/2010 | 69.83 | 70.16 | 69.5 | 69.72 |
| 09/13/2010 | 70.12 | 70.99 | 69.74 | 70.93 |
| 09/14/2010 | 71.19 | 71.61 | 70.91 | 71.33 |
| 09/15/2010 | 71.38 | 71.52 | 70.48 | 70.93 |
| 09/16/2010 | 71.3 | 71.45 | 70.5 | 71.07 |
| 09/17/2010 | 71.6 | 71.75 | 70.9 | 71.26 |
| 09/20/2010 | 71.7 | 72.28 | 71.34 | 71.97 |
| 09/21/2010 | 72.11 | 73.02 | 71.97 | 72.55 |
| 09/22/2010 | 72.63 | 73.39 | 71.36 | 72.65 |
| 09/23/2010 | 72.82 | 73.04 | 71.05 | 72.33 |
| 09/24/2010 | 71.74 | 72.78 | 71.33 | 72.49 |
| 09/27/2010 | 72.72 | 73.19 | 72.07 | 72.35 |
| 09/28/2010 | 72.1 | 72.79 | 71.34 | 72.65 |
| 09/29/2010 | 72.8 | 73.22 | 72.22 | 72.63 |
| 09/30/2010 | 72.22 | 72.62 | 71.58 | 71.66 |
| 10/01/2010 | 72.03 | 72.82 | 71.71 | 72.7 |
| 10/04/2010 | 72.8 | 73.22 | 72.26 | 72.65 |
| 10/05/2010 | 72.48 | 73.33 | 72.03 | 73.21 |
| 10/06/2010 | 73.5 | 74.11 | 73.24 | 73.79 |
| 10/07/2010 | 73.59 | 74.17 | 73.36 | 73.7 |
| 10/08/2010 | 73.68 | 73.68 | 72.55 | 73.3 |
| 10/11/2010 | 73.47 | 73.85 | 73.25 | 73.4 |
| 10/12/2010 | 73.1 | 73.97 | 72.05 | 73.44 |
| 10/13/2010 | 73.79 | 75.77 | 73.75 | 75.77 |
| 10/14/2010 | 75.62 | 76.57 | 75.37 | 75.77 |
| 10/15/2010 | 75.99 | 76.07 | 75.19 | 75.64 |
| 10/18/2010 | 75.56 | 76.2 | 75 | 75.4 |
| 10/19/2010 | 75.44 | 75.46 | 74.09 | 74.09 |
| 10/20/2010 | 73.79 | 74.3 | 73.22 | 74.3 |
| 10/21/2010 | 74.14 | 75.03 | 73.78 | 74.8 |
| 10/22/2010 | 74.54 | 75.01 | 74.05 | 74.3 |
| 10/25/2010 | 74.89 | 75.26 | 74.82 | 74.88 |
| 10/26/2010 | 74.97 | 75.25 | 74.28 | 75.01 |
| 10/27/2010 | 74.73 | 75.22 | 73.91 | 74.25 |
| 10/28/2010 | 74.58 | 75.34 | 74.24 | 75.21 |
| 10/29/2010 | 75.06 | 75.75 | 74.46 | 75.52 |
| 11/01/2010 | 75.84 | 76.47 | 75.37 | 76.3 |
| 11/02/2010 | 76.2 | 77.18 | 76.04 | 77.02 |
| 11/03/2010 | 77.18 | 77.88 | 76.56 | 76.93 |
| 11/04/2010 | 77.48 | 78.22 | 77.4 | 77.92 |
| 11/05/2010 | 77.97 | 78.46 | 77.78 | 78.27 |
| 11/08/2010 | 78.31 | 78.35 | 77.48 | 77.92 |
| 11/09/2010 | 77.63 | 79.6 | 77.63 | 79.56 |
| 11/10/2010 | 79.26 | 79.35 | 78.06 | 78.56 |
| 11/11/2010 | 78.89 | 79.11 | 78 | 78.01 |
| 11/12/2010 | 77.3 | 78.12 | 76.47 | 77.55 |
| 11/15/2010 | 77.26 | 78.41 | 77.03 | 78.38 |
| 11/16/2010 | 78.07 | 78.28 | 76.32 | 76.45 |
| 11/17/2010 | 76.45 | 76.88 | 75.35 | 75.84 |
| 11/18/2010 | 75.96 | 78.67 | 75.96 | 78.07 |
| 11/19/2010 | 78.87 | 78.87 | 77.09 | 78.24 |
| 11/22/2010 | 78.98 | 80.02 | 78.98 | 79.38 |
| 11/23/2010 | 79.05 | 79.6 | 77.39 | 77.43 |
| 11/24/2010 | 77.73 | 79.71 | 77.09 | 79.32 |
| 11/25/2010 | 79.34 | 79.86 | 78.76 | 79.39 |
| 11/26/2010 | 79.04 | 79.83 | 78.61 | 79.53 |
| 11/29/2010 | 79.72 | 80.36 | 77.8 | 77.85 |
| 11/30/2010 | 78 | 78.53 | 76.56 | 77.11 |
| 12/01/2010 | 77.63 | 79.04 | 77.03 | 78.86 |
| 12/02/2010 | 79.48 | 81.49 | 79.38 | 81.49 |
| 12/03/2010 | 81.56 | 83.64 | 81.15 | 83.11 |
| 12/06/2010 | 83.57 | 85.47 | 83.33 | 85.47 |
| 12/07/2010 | 85.66 | 87.18 | 85.44 | 86.85 |
| 12/08/2010 | 86.5 | 86.94 | 85.68 | 85.86 |
| 12/09/2010 | 86.35 | 86.47 | 84.67 | 84.89 |
| 12/10/2010 | 84.91 | 85.41 | 84.33 | 84.56 |
| 12/13/2010 | 84.68 | 85.59 | 84.68 | 85.4 |
| 12/14/2010 | 85.35 | 86.3 | 84.52 | 86.04 |
| 12/15/2010 | 85.77 | 86.38 | 84.85 | 86.14 |
| 12/16/2010 | 86.1 | 86.67 | 85.77 | 86.54 |
| 12/17/2010 | 86.91 | 87.8 | 86.66 | 87.3 |
| 12/20/2010 | 87.55 | 88.84 | 87.55 | 88.4 |
| 12/21/2010 | 88.62 | 89.07 | 88.28 | 88.86 |
| 12/22/2010 | 88.84 | 90.31 | 88.71 | 90 |
| 12/23/2010 | 90.03 | 90.79 | 90.02 | 90.4 |
| 12/24/2010 | 89.99 | 90.37 | 89.26 | 89.88 |
| 12/27/2010 | 90.4 | 92.62 | 89.73 | 91.37 |
| 12/28/2010 | 91.83 | 92.36 | 91.38 | 92.2 |
| 12/29/2010 | 92.38 | 92.56 | 91.49 | 91.87 |
| 12/30/2010 | 91.67 | 91.99 | 91.16 | 91.98 |
| 12/31/2010 | 91.65 | 91.8 | 91.37 | 91.37 |