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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.5826
CLOSE 22.589

Low

LOW 14.92

High

HIGH 28.97
DATEOPENHIGHLOWCLOSE
01/04/201621.9322.3721.8122.03
01/05/201622.3722.3721.5421.82
01/06/201621.8521.8520.5520.8
01/07/201620.2620.2619.5719.91
01/08/201620.0620.2519.4619.46
01/11/201619.4819.6619.1119.15
01/12/201619.222018.5919.28
01/13/201619.319.8319.2419.8
01/14/201619.4119.819.0419.19
01/15/201619.3119.5118.1418.36
01/18/201618.1318.3517.8218.15
01/19/201618.4719.1918.4318.82
01/20/201618.3318.5417.9418.15
01/21/201618.219.2217.8419.17
01/22/201619.7720.0119.3719.85
01/25/201619.9219.9218.4118.44
01/26/201618.0118.9417.7318.91
01/27/201618.9419.1718.418.7
01/28/201618.7920.4518.7920.13
01/29/201620.4120.5519.5620.19
02/01/201620.1320.5519.8820.21
02/02/201619.9119.9119.1419.19
02/03/201618.9419.8118.8219.5
02/04/201620.0620.3219.4120
02/05/201619.9121.0719.8620.89
02/08/201619.9220.3218.0618.13
02/09/201617.8518.3516.8616.87
02/10/201616.8816.9415.615.92
02/11/201615.7615.7614.9215.36
02/12/201615.8216.2515.6516.25
02/15/201616.6917.416.3117.25
02/16/201617.7417.8516.5316.74
02/17/201616.7717.9216.5917.74
02/18/201617.7718.117.3817.43
02/19/201617.3117.4316.0416.1
02/22/201616.2417.6216.1317.56
02/23/201617.1217.8717.1117.3
02/24/201617.1417.4316.516.62
02/25/201616.9317.8916.8817.16
02/26/201618.6724.5118.4223.85
02/29/201623.0523.5622.3323.41
03/01/201623.524.3123.1923.9
03/02/201624.2224.3223.2424.04
03/03/201624.0724.5123.8524.1
03/04/201624.4227.424.3427.4
03/07/201627.1128.0325.5727.21
03/08/201627.022826.6126.97
03/09/201626.727.425.425.59
03/10/201625.5826.3624.9624.96
03/11/201625.5326.325.225.76
03/14/201625.7526.4125.7525.79
03/15/201625.725.7825.2225.29
03/16/201625.2426.1425.2425.7
03/17/201625.9726.325.5926.3
03/18/201626.2226.9926.1126.4
03/21/201626.3426.3425.4825.52
03/22/201625.4325.5925.0625.47
03/23/201625.4725.524.4624.68
03/24/201624.3424.4723.8524.34
03/29/201624.1424.823.3123.41
03/30/201623.6325.2623.6324.94
03/31/201624.6525.3524.3925.07
04/01/201624.825.7824.624.96
04/04/201624.625.1723.9924.37
04/05/201624.1424.1423.6423.81
04/06/201623.8224.723.5423.98
04/07/201624.2924.5623.9524.23
04/08/201624.3725.6724.0325.63
04/11/201625.6626.0125.4825.74
04/12/201625.9326.225.5926.05
04/13/201626.3727.3126.2527.25
04/14/201627.1927.682727.11
04/15/201628.4728.9727.8328.59
04/18/201627.7527.9827.1727.81
04/19/201627.5528.6727.5328.64
04/20/201628.2828.532828.11
04/21/201628.3828.8427.9228.23
04/22/201628.0828.4527.8928.15
04/25/201627.5728.0326.7726.85
04/26/201626.7426.9726.226.2
04/27/201626.3727.726.3727.42
04/28/201627.2627.9126.8526.85
04/29/201626.0626.8125.7726.4
05/02/201626.1526.2624.8925.17
05/03/201624.8124.9324.0724.13
05/04/201624.1124.623.7224.37
05/05/201624.4524.8624.1424.33
05/06/201624.224.5823.724.41
05/09/201624.5424.8123.2423.28
05/10/201623.6624.423.423.99
05/11/201624.1424.1723.4324.13
05/12/201624.3224.8524.0124.01
05/13/201624.0124.123.3423.57
05/16/201623.7224.0523.323.96
05/17/201624.0224.3523.3623.91
05/18/201623.9924.3823.624.28
05/19/201624.0224.4323.4123.65
05/20/201624.0924.3123.824.16
05/23/201623.8924.2823.7924.13
05/24/201623.8724.9723.8724.77
05/25/201625.1125.2524.6225.17
05/26/201624.9625.6924.8925.02
05/27/201624.9624.9924.5224.91
05/30/201624.7224.9524.3424.69
05/31/201624.4224.4823.7923.79
06/01/201623.7624.0923.5523.88
06/02/201624.0724.4123.523.92
06/03/201624.0324.2223.5223.59
06/06/201623.4724.1923.4724.11
06/07/201624.0225.4823.9925.42
06/08/201625.3826.0825.3326.08
06/09/201626.126.1725.3825.43
06/10/201625.4125.4124.8325.03
06/13/201624.7124.8323.6423.92
06/14/201623.723.7723.0323.04
06/15/201623.2923.3822.7822.97
06/16/201622.7922.7922.0322.26
06/17/201622.6523.4622.1723.21
06/20/201623.5523.7423.2423.53
06/21/201623.6623.7323.1823.38
06/22/201623.4923.7322.9423.45
06/23/201623.3624.1923.3624.01
06/24/201621.8423.6421.8422.93
06/27/201622.9523.0321.3721.56
06/28/201622.0422.221.5921.81
06/29/201622.2622.4921.8722.47
06/30/201622.5523.7422.4623.56
07/01/201623.5723.5822.8323.44
07/04/201623.4224.5123.3824.17
07/05/201624.0324.0822.5722.66
07/06/201622.5522.5720.6720.77
07/07/201621.122.0321.121.97
07/08/201621.8822.5921.4722.55
07/11/201622.8123.3322.6823.02
07/12/201623.0323.5522.9723.47
07/13/201623.4923.8822.9222.94
07/14/201623.0723.7422.7823.25
07/15/201623.3523.4422.6623.27
07/18/201623.4624.3723.1423.77
07/19/201623.5923.9623.1123.42
07/20/201623.4723.4722.723.02
07/21/201623.324.5823.1224.49
07/22/201624.1924.5423.6823.76
07/25/201623.6523.7123.1923.37
07/26/201623.3323.4622.7123.34
07/27/201623.3424.0523.3223.47
07/28/201623.4323.923.0223.16
07/29/201623.123.4922.6723.49
08/01/201623.5323.6222.7322.96
08/02/201622.8122.8121.6221.99
08/03/201622.0522.3721.6522.37
08/04/201621.2521.8318.8919.28
08/05/201619.619.7818.8919.78
08/08/201619.7419.8619.419.83
08/09/201619.8920.4919.7720.49
08/10/201620.2120.3919.9220.17
08/11/201620.1720.5419.720.54
08/12/201620.5820.820.0820.36
08/15/201620.3720.620.0620.56
08/16/201620.4821.1920.3220.85
08/17/201620.820.820.120.41
08/18/201620.3221.0520.3221.02
08/19/201621.121.562121.42
08/22/201621.5121.5120.921.06
08/23/201620.8721.6820.8621.45
08/24/201621.321.8721.121.49
08/25/201621.2521.3320.8720.98
08/26/201621.1621.3520.8321.25
08/29/201621.1821.1820.6721
08/30/201620.9621.2220.8321.01
08/31/201621.0121.1620.7821.07
09/01/201621.0121.2520.5520.67
09/02/201620.820.9620.3220.74
09/05/201620.7321.3920.5821.23
09/06/201621.3821.6721.1821.18
09/07/201621.1921.5321.0421.35
09/08/201621.2921.7421.2421.59
09/09/201621.521.9421.4721.48
09/12/201621.1721.1920.5820.8
09/13/201620.9621.220.4320.48
09/14/201620.5820.719.9820.22
09/15/201620.3220.342020.19
09/16/201620.2720.4219.7719.97
09/19/201620.1620.762020.43
09/20/201620.4320.4319.9820.09
09/21/201620.2120.5520.220.41
09/22/201620.621.5220.620.99
09/23/201621.0321.3820.7421.22
09/26/201620.9821.0120.1520.24
09/27/201620.4220.4319.7419.77
09/28/201619.8920.3719.7919.84
09/29/201620.7921.0820.7321.05
09/30/201620.8521.4520.5421.4
10/03/201621.5121.8221.3621.45
10/04/201621.3921.7121.2221.45
10/05/201621.4522.3321.2522.32
10/06/201622.3622.9522.2522.33
10/07/201622.5822.7522.3322.74
10/10/201622.7524.2822.5124.22
10/11/201624.1124.3723.7323.76
10/12/201623.7624.4423.6224.21
10/13/201624.0524.2723.7424.02
10/14/201624.2524.3523.824.31
10/17/201624.1324.424.0724.2
10/18/201624.2924.5423.6523.92
10/19/201622.5823.4821.7123.11
10/20/201623.423.5322.7823.3
10/21/201623.2524.1123.1824.02
10/24/201624.2624.8624.224.8
10/25/201624.8825.124.2224.28
10/26/201624.0824.2423.5923.95
10/27/201624.0424.423.6224.14
10/28/201624.7424.7524.1924.52
10/31/201624.5524.5924.0924.19
11/01/201624.3924.4923.3323.48
11/02/201623.3423.3422.5922.7
11/03/201622.7223.0222.5822.63
11/04/201622.5822.7221.9522.22
11/07/201622.5522.7422.3622.66
11/08/201622.5622.7322.2222.47
11/09/201621.8423.0321.7822.98
11/10/201623.0923.9523.0923.56
11/11/201623.8723.8722.4822.67
11/14/201622.8923.0422.322.7
11/15/201622.9523.722.7923.51
11/16/201623.6223.8923.2923.52
11/17/201623.5523.6823.3523.62
11/18/201623.6723.6923.0423.25
11/21/201623.4724.0522.8324.05
11/22/201624.1424.6324.1424.41
11/23/201624.4424.6724.0124.35
11/24/201624.4724.6524.4524.65
11/25/201624.5424.624.1124.14
11/28/201623.9924.0222.6323.16
11/29/201623.0723.3822.5322.59
11/30/201622.623.222.523.04
12/01/201623.2123.523.1223.28
12/02/201623.123.1422.7722.95
12/05/201622.7623.1621.8421.91
12/06/201621.5422.220.7322.02
12/07/201622.122.221.821.91
12/08/201622.0422.3121.6222.14
12/09/201622.1422.221.7721.99
12/12/201622.423.3722.323.04
12/13/201621.8421.9121.1921.36
12/14/201621.4321.5320.9320.99
12/15/201621.0121.3320.8421.1
12/16/201621.1321.3120.8921.1
12/19/201621.1121.421.0421.12
12/20/201621.1721.6521.0721.65
12/21/201621.6221.8821.5421.65
12/22/201621.6221.6221.2221.33
12/23/201621.3921.5121.2821.39
12/27/201621.4721.8221.4321.77
12/28/201621.7422.0921.7421.97
12/29/201621.8521.9621.6221.62
12/30/201621.7421.7421.3921.61