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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 11.985
CLOSE 11.9649
Low
LOW 8.33
High
HIGH 15.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 11.14 | 11.35 | 10.74 | 11.35 |
| 01/03/2019 | 11.14 | 11.7 | 11.1 | 11.42 |
| 01/04/2019 | 11.81 | 11.88 | 11.57 | 11.81 |
| 01/07/2019 | 12.41 | 12.48 | 11.81 | 12.41 |
| 01/08/2019 | 12.46 | 13.12 | 12.34 | 12.83 |
| 01/09/2019 | 12.94 | 13.94 | 12.78 | 13.78 |
| 01/10/2019 | 13.82 | 14.23 | 13.52 | 13.94 |
| 01/11/2019 | 14.09 | 14.34 | 13.74 | 13.9 |
| 01/14/2019 | 13.74 | 13.96 | 13.53 | 13.85 |
| 01/15/2019 | 13.88 | 13.95 | 13.23 | 13.49 |
| 01/16/2019 | 13.62 | 13.78 | 13.26 | 13.78 |
| 01/17/2019 | 13.65 | 13.79 | 13.46 | 13.55 |
| 01/18/2019 | 13.78 | 13.82 | 13.47 | 13.56 |
| 01/21/2019 | 13.67 | 13.76 | 13.46 | 13.53 |
| 01/22/2019 | 13.38 | 13.5 | 13.09 | 13.19 |
| 01/23/2019 | 13.07 | 13.55 | 13 | 13.14 |
| 01/24/2019 | 13.14 | 13.31 | 12.98 | 13.22 |
| 01/25/2019 | 13.37 | 13.69 | 13.36 | 13.55 |
| 01/28/2019 | 13.58 | 13.86 | 13.47 | 13.51 |
| 01/29/2019 | 13.5 | 13.86 | 13.42 | 13.64 |
| 01/30/2019 | 13.7 | 14.01 | 13.7 | 13.9 |
| 01/31/2019 | 14.1 | 14.53 | 14.05 | 14.31 |
| 02/01/2019 | 14.35 | 14.35 | 13.85 | 14.1 |
| 02/04/2019 | 14.19 | 14.5 | 14.17 | 14.36 |
| 02/05/2019 | 14.5 | 14.58 | 14.17 | 14.28 |
| 02/06/2019 | 14.18 | 14.3 | 13.86 | 14.06 |
| 02/07/2019 | 13.96 | 14 | 13.55 | 13.56 |
| 02/08/2019 | 13.48 | 13.75 | 13.1 | 13.27 |
| 02/11/2019 | 13.31 | 13.69 | 13.31 | 13.59 |
| 02/12/2019 | 13.74 | 13.97 | 13.53 | 13.78 |
| 02/13/2019 | 13.82 | 14.1 | 13.76 | 13.93 |
| 02/14/2019 | 14.11 | 14.23 | 13.97 | 14.14 |
| 02/15/2019 | 14.08 | 14.41 | 14.08 | 14.29 |
| 02/18/2019 | 14.4 | 14.66 | 14.22 | 14.55 |
| 02/19/2019 | 14.46 | 14.67 | 14.08 | 14.17 |
| 02/20/2019 | 14.13 | 14.73 | 14.13 | 14.65 |
| 02/21/2019 | 14.73 | 15 | 14.59 | 14.64 |
| 02/22/2019 | 14.63 | 14.93 | 14.35 | 14.63 |
| 02/25/2019 | 15.57 | 15.6 | 14.05 | 14.48 |
| 02/26/2019 | 14.41 | 14.98 | 14.3 | 14.82 |
| 02/27/2019 | 14.86 | 15.4 | 14.83 | 15.23 |
| 02/28/2019 | 15.23 | 15.29 | 14.75 | 14.8 |
| 03/01/2019 | 14.89 | 15.12 | 14.82 | 14.86 |
| 03/04/2019 | 15 | 15.12 | 14.68 | 15.09 |
| 03/05/2019 | 15.09 | 15.09 | 14.76 | 15.01 |
| 03/06/2019 | 15.06 | 15.06 | 14.75 | 14.83 |
| 03/07/2019 | 14.83 | 14.83 | 14.5 | 14.52 |
| 03/08/2019 | 14.37 | 14.37 | 13.7 | 13.74 |
| 03/11/2019 | 13.78 | 14.14 | 13.78 | 14.1 |
| 03/12/2019 | 14.14 | 14.41 | 14.14 | 14.38 |
| 03/13/2019 | 14.38 | 14.63 | 14.19 | 14.63 |
| 03/14/2019 | 14.63 | 14.78 | 14.5 | 14.68 |
| 03/15/2019 | 14.63 | 14.8 | 14.42 | 14.48 |
| 03/18/2019 | 14.54 | 14.68 | 14.39 | 14.67 |
| 03/19/2019 | 14.61 | 14.82 | 14.54 | 14.63 |
| 03/20/2019 | 14.59 | 14.62 | 14.37 | 14.5 |
| 03/21/2019 | 14.38 | 14.68 | 14.35 | 14.44 |
| 03/22/2019 | 14.55 | 14.55 | 13.76 | 13.77 |
| 03/25/2019 | 13.59 | 13.61 | 13.11 | 13.25 |
| 03/26/2019 | 13.25 | 13.59 | 13.2 | 13.55 |
| 03/27/2019 | 13.58 | 13.8 | 13.55 | 13.66 |
| 03/28/2019 | 13.71 | 13.82 | 13.26 | 13.28 |
| 03/29/2019 | 13.43 | 13.68 | 13.37 | 13.48 |
| 04/01/2019 | 13.58 | 13.88 | 13.58 | 13.74 |
| 04/02/2019 | 13.45 | 13.53 | 13.34 | 13.48 |
| 04/03/2019 | 13.53 | 13.85 | 13.44 | 13.5 |
| 04/04/2019 | 13.52 | 13.54 | 13.26 | 13.46 |
| 04/05/2019 | 13.56 | 13.58 | 13.42 | 13.48 |
| 04/08/2019 | 13.42 | 13.72 | 13.32 | 13.71 |
| 04/09/2019 | 13.85 | 14.19 | 13.45 | 13.45 |
| 04/10/2019 | 13.48 | 13.67 | 13.37 | 13.54 |
| 04/11/2019 | 13.56 | 13.56 | 13.34 | 13.42 |
| 04/12/2019 | 13.52 | 13.62 | 13.31 | 13.4 |
| 04/15/2019 | 13.48 | 13.65 | 13.31 | 13.34 |
| 04/16/2019 | 13.43 | 13.55 | 13.37 | 13.37 |
| 04/17/2019 | 13.47 | 13.59 | 13.39 | 13.46 |
| 04/18/2019 | 13.49 | 13.56 | 13.21 | 13.39 |
| 04/23/2019 | 13.55 | 14.33 | 13.54 | 13.8 |
| 04/24/2019 | 13.92 | 14.03 | 13.61 | 13.66 |
| 04/25/2019 | 13.67 | 13.71 | 13.43 | 13.55 |
| 04/26/2019 | 13.22 | 13.45 | 12.48 | 12.57 |
| 04/29/2019 | 12.93 | 12.98 | 12.21 | 12.38 |
| 04/30/2019 | 12.48 | 12.48 | 12.04 | 12.06 |
| 05/02/2019 | 12.06 | 12.11 | 11.62 | 11.64 |
| 05/03/2019 | 11.64 | 12.06 | 11.64 | 12.03 |
| 05/06/2019 | 11.74 | 11.84 | 11.63 | 11.74 |
| 05/07/2019 | 11.76 | 11.81 | 11.05 | 11.25 |
| 05/08/2019 | 11.29 | 11.89 | 11.27 | 11.89 |
| 05/09/2019 | 11.94 | 12 | 11.25 | 11.38 |
| 05/10/2019 | 11.51 | 11.63 | 11.33 | 11.41 |
| 05/13/2019 | 11.51 | 11.51 | 10.99 | 10.99 |
| 05/14/2019 | 11.07 | 11.56 | 10.7 | 11.56 |
| 05/15/2019 | 11.67 | 11.89 | 11.47 | 11.83 |
| 05/16/2019 | 11.89 | 12.17 | 11.72 | 12.17 |
| 05/17/2019 | 12.03 | 12.15 | 11.77 | 11.92 |
| 05/20/2019 | 12 | 12.03 | 11.67 | 11.8 |
| 05/21/2019 | 11.78 | 11.99 | 11.78 | 11.99 |
| 05/22/2019 | 11.92 | 12 | 11.78 | 11.81 |
| 05/23/2019 | 11.78 | 11.79 | 11.17 | 11.29 |
| 05/24/2019 | 11.37 | 11.57 | 11.2 | 11.34 |
| 05/27/2019 | 11.48 | 11.54 | 11.27 | 11.45 |
| 05/28/2019 | 11.4 | 11.75 | 11.37 | 11.57 |
| 05/29/2019 | 11.5 | 11.5 | 11.17 | 11.28 |
| 05/30/2019 | 11.45 | 11.51 | 11.14 | 11.18 |
| 05/31/2019 | 11.14 | 11.14 | 10.79 | 10.99 |
| 06/03/2019 | 10.84 | 10.85 | 10.31 | 10.62 |
| 06/04/2019 | 10.5 | 11.22 | 10.5 | 11.14 |
| 06/05/2019 | 11.22 | 11.36 | 10.88 | 10.98 |
| 06/06/2019 | 10.91 | 11.04 | 10.77 | 10.84 |
| 06/07/2019 | 11.04 | 11.08 | 10.58 | 10.68 |
| 06/10/2019 | 10.82 | 10.98 | 10.67 | 10.87 |
| 06/11/2019 | 10.84 | 11.09 | 10.74 | 10.96 |
| 06/12/2019 | 10.83 | 10.87 | 10.64 | 10.66 |
| 06/13/2019 | 10.7 | 10.84 | 10.6 | 10.72 |
| 06/14/2019 | 10.76 | 10.76 | 10.63 | 10.63 |
| 06/17/2019 | 10.65 | 10.7 | 10.5 | 10.62 |
| 06/18/2019 | 10.62 | 10.84 | 10.43 | 10.81 |
| 06/19/2019 | 10.92 | 10.96 | 10.58 | 10.84 |
| 06/20/2019 | 10.88 | 11.04 | 10.8 | 10.99 |
| 06/21/2019 | 11.04 | 11.12 | 10.92 | 10.92 |
| 06/24/2019 | 10.99 | 11.13 | 10.9 | 10.97 |
| 06/25/2019 | 10.88 | 11.05 | 10.8 | 10.89 |
| 06/26/2019 | 10.99 | 11.32 | 10.96 | 11.32 |
| 06/27/2019 | 11.4 | 11.57 | 11.24 | 11.34 |
| 06/28/2019 | 11.38 | 11.42 | 11.2 | 11.23 |
| 07/01/2019 | 11.44 | 11.59 | 11.37 | 11.41 |
| 07/02/2019 | 11.51 | 11.54 | 11.02 | 11.06 |
| 07/03/2019 | 11 | 11.07 | 10.74 | 10.85 |
| 07/04/2019 | 10.88 | 10.89 | 10.76 | 10.77 |
| 07/05/2019 | 10.77 | 10.88 | 10.71 | 10.82 |
| 07/08/2019 | 10.79 | 11.04 | 10.76 | 10.85 |
| 07/09/2019 | 10.76 | 10.76 | 9.84 | 9.92 |
| 07/10/2019 | 10.03 | 10.3 | 9.98 | 10.16 |
| 07/11/2019 | 10.28 | 10.34 | 10.12 | 10.3 |
| 07/12/2019 | 10.13 | 10.23 | 9.98 | 10.07 |
| 07/15/2019 | 10.1 | 10.15 | 9.78 | 9.94 |
| 07/16/2019 | 9.85 | 9.99 | 9.69 | 9.88 |
| 07/17/2019 | 9.81 | 9.81 | 9.53 | 9.57 |
| 07/18/2019 | 9.51 | 9.61 | 9.21 | 9.37 |
| 07/19/2019 | 9.32 | 9.51 | 9.23 | 9.23 |
| 07/22/2019 | 9.29 | 9.34 | 9.16 | 9.23 |
| 07/23/2019 | 9.25 | 9.69 | 9.24 | 9.63 |
| 07/24/2019 | 9.78 | 9.78 | 9.52 | 9.72 |
| 07/25/2019 | 9.78 | 9.85 | 9.61 | 9.68 |
| 07/26/2019 | 9.7 | 9.73 | 9.51 | 9.56 |
| 07/29/2019 | 9.59 | 9.59 | 9.25 | 9.25 |
| 07/30/2019 | 9.24 | 9.32 | 8.71 | 9.04 |
| 07/31/2019 | 10.1 | 12.03 | 10.1 | 11 |
| 08/01/2019 | 10.99 | 11.26 | 10.58 | 10.89 |
| 08/02/2019 | 10.62 | 10.93 | 10.42 | 10.48 |
| 08/05/2019 | 10.4 | 10.4 | 9.85 | 9.86 |
| 08/06/2019 | 9.76 | 10.15 | 9.76 | 9.86 |
| 08/07/2019 | 10.03 | 10.03 | 9.52 | 9.56 |
| 08/08/2019 | 9.78 | 9.84 | 9.55 | 9.73 |
| 08/09/2019 | 9.73 | 9.73 | 9.38 | 9.4 |
| 08/12/2019 | 9.43 | 9.63 | 9.13 | 9.14 |
| 08/13/2019 | 9.12 | 9.65 | 8.94 | 9.54 |
| 08/14/2019 | 9.49 | 9.49 | 8.82 | 8.87 |
| 08/15/2019 | 8.93 | 9.05 | 8.33 | 8.7 |
| 08/16/2019 | 8.77 | 9.13 | 8.68 | 9.12 |
| 08/19/2019 | 9.21 | 9.52 | 9.21 | 9.51 |
| 08/20/2019 | 9.49 | 9.62 | 9.37 | 9.4 |
| 08/21/2019 | 9.45 | 9.6 | 9.45 | 9.55 |
| 08/22/2019 | 9.58 | 9.71 | 9.33 | 9.62 |
| 08/23/2019 | 9.56 | 9.78 | 9.26 | 9.54 |
| 08/26/2019 | 9.38 | 9.67 | 9.24 | 9.47 |
| 08/27/2019 | 9.4 | 9.58 | 9.37 | 9.48 |
| 08/28/2019 | 9.51 | 9.51 | 9.22 | 9.41 |
| 08/29/2019 | 9.33 | 9.63 | 9.33 | 9.63 |
| 08/30/2019 | 9.62 | 9.78 | 9.51 | 9.54 |
| 09/02/2019 | 9.79 | 9.9 | 9.52 | 9.56 |
| 09/03/2019 | 9.53 | 9.64 | 9.32 | 9.4 |
| 09/04/2019 | 9.59 | 10.12 | 9.44 | 9.95 |
| 09/05/2019 | 10.19 | 10.4 | 10.03 | 10.4 |
| 09/06/2019 | 10.34 | 10.66 | 10.09 | 10.28 |
| 09/09/2019 | 10.4 | 10.44 | 10.1 | 10.4 |
| 09/10/2019 | 10.47 | 10.84 | 10.46 | 10.84 |
| 09/11/2019 | 10.95 | 11.27 | 10.85 | 10.97 |
| 09/12/2019 | 11.11 | 11.14 | 10.64 | 10.93 |
| 09/13/2019 | 10.87 | 11.29 | 10.87 | 11.26 |
| 09/16/2019 | 11.59 | 11.75 | 11.31 | 11.54 |
| 09/17/2019 | 11.54 | 11.69 | 11.05 | 11.26 |
| 09/18/2019 | 11.14 | 11.2 | 10.86 | 10.98 |
| 09/19/2019 | 10.96 | 11.01 | 10.79 | 10.79 |
| 09/20/2019 | 10.77 | 10.79 | 10.44 | 10.54 |
| 09/23/2019 | 10.47 | 10.47 | 10.07 | 10.14 |
| 09/24/2019 | 10.23 | 10.31 | 9.84 | 9.84 |
| 09/25/2019 | 9.81 | 9.81 | 9.39 | 9.71 |
| 09/26/2019 | 9.75 | 9.81 | 9.45 | 9.45 |
| 09/27/2019 | 9.49 | 9.52 | 9.26 | 9.43 |
| 09/30/2019 | 9.36 | 9.36 | 9.14 | 9.18 |
| 10/01/2019 | 9.42 | 9.45 | 8.82 | 8.91 |
| 10/02/2019 | 8.91 | 8.92 | 8.57 | 8.61 |
| 10/03/2019 | 8.62 | 8.69 | 8.45 | 8.62 |
| 10/04/2019 | 8.61 | 8.85 | 8.54 | 8.83 |
| 10/07/2019 | 8.82 | 8.99 | 8.69 | 8.93 |
| 10/08/2019 | 9.01 | 9.01 | 8.54 | 8.72 |
| 10/09/2019 | 8.75 | 8.75 | 8.48 | 8.58 |
| 10/10/2019 | 8.59 | 8.88 | 8.51 | 8.8 |
| 10/11/2019 | 8.91 | 8.98 | 8.68 | 8.97 |
| 10/14/2019 | 8.97 | 9.09 | 8.75 | 9.09 |
| 10/15/2019 | 9.31 | 10.33 | 9.31 | 10.14 |
| 10/16/2019 | 10.13 | 10.67 | 9.97 | 10.58 |
| 10/17/2019 | 10.62 | 11.19 | 10.43 | 11.08 |
| 10/18/2019 | 11.07 | 11.25 | 10.77 | 10.96 |
| 10/21/2019 | 10.99 | 11.58 | 10.96 | 11.44 |
| 10/22/2019 | 11.53 | 11.78 | 11.48 | 11.74 |
| 10/23/2019 | 11.66 | 11.84 | 11.41 | 11.61 |
| 10/24/2019 | 11.74 | 12.09 | 11.56 | 11.91 |
| 10/25/2019 | 11.57 | 11.96 | 11.02 | 11.84 |
| 10/28/2019 | 11.77 | 12.08 | 11.74 | 11.89 |
| 10/29/2019 | 11.92 | 11.96 | 11.69 | 11.95 |
| 10/30/2019 | 11.95 | 12.27 | 11.83 | 12.24 |
| 10/31/2019 | 12.3 | 12.41 | 12.02 | 12.02 |
| 11/01/2019 | 12.02 | 12.27 | 11.86 | 12.09 |
| 11/04/2019 | 12.14 | 12.42 | 12.03 | 12.34 |
| 11/05/2019 | 12.33 | 12.61 | 12.33 | 12.56 |
| 11/06/2019 | 12.58 | 12.87 | 12.56 | 12.78 |
| 11/07/2019 | 12.84 | 13.1 | 12.73 | 13.08 |
| 11/08/2019 | 13.13 | 13.13 | 12.85 | 13.07 |
| 11/11/2019 | 13.08 | 13.17 | 12.8 | 12.8 |
| 11/12/2019 | 12.88 | 12.92 | 12.41 | 12.62 |
| 11/13/2019 | 12.45 | 12.5 | 12.11 | 12.39 |
| 11/14/2019 | 12.48 | 12.48 | 12.22 | 12.24 |
| 11/15/2019 | 12.24 | 12.45 | 12.21 | 12.38 |
| 11/18/2019 | 12.44 | 12.7 | 12.12 | 12.16 |
| 11/19/2019 | 12.16 | 12.4 | 12 | 12.09 |
| 11/20/2019 | 11.96 | 12.35 | 11.81 | 12.32 |
| 11/21/2019 | 12.36 | 12.38 | 12.02 | 12.3 |
| 11/22/2019 | 12.36 | 12.63 | 12.3 | 12.45 |
| 11/25/2019 | 12.55 | 12.61 | 12.44 | 12.56 |
| 11/26/2019 | 12.55 | 12.73 | 12.52 | 12.57 |
| 11/27/2019 | 12.63 | 12.67 | 12.51 | 12.53 |
| 11/28/2019 | 12.61 | 12.7 | 12.42 | 12.7 |
| 11/29/2019 | 12.56 | 12.8 | 12.46 | 12.68 |
| 12/02/2019 | 12.59 | 12.85 | 12.31 | 12.37 |
| 12/03/2019 | 12.45 | 12.48 | 11.94 | 12.27 |
| 12/04/2019 | 12.11 | 12.5 | 12.11 | 12.48 |
| 12/05/2019 | 12.63 | 13.44 | 12.52 | 13.15 |
| 12/06/2019 | 13.3 | 13.3 | 12.86 | 13.18 |
| 12/09/2019 | 13.33 | 14.11 | 13.27 | 14.11 |
| 12/10/2019 | 14.05 | 14.1 | 13.76 | 14.05 |
| 12/11/2019 | 14.13 | 14.71 | 14.13 | 14.31 |
| 12/12/2019 | 14.47 | 14.47 | 14.09 | 14.22 |
| 12/13/2019 | 14.34 | 14.43 | 14.05 | 14.11 |
| 12/16/2019 | 14.31 | 14.31 | 14.02 | 14.09 |
| 12/17/2019 | 14.11 | 14.12 | 13.91 | 14.01 |
| 12/18/2019 | 13.95 | 14.02 | 13.78 | 13.97 |
| 12/19/2019 | 13.95 | 14.11 | 13.78 | 14 |
| 12/20/2019 | 14 | 14.26 | 13.92 | 14.05 |
| 12/23/2019 | 13.97 | 14.22 | 13.97 | 14.18 |
| 12/24/2019 | 14.26 | 14.41 | 14.2 | 14.34 |
| 12/27/2019 | 14.41 | 14.69 | 14.22 | 14.29 |
| 12/30/2019 | 14.41 | 14.66 | 14.22 | 14.59 |
| 12/31/2019 | 14.63 | 14.82 | 14.49 | 14.82 |