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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.3462
CLOSE 8.34

Low

LOW 6.29

High

HIGH 10.1
DATEOPENHIGHLOWCLOSE
01/04/20217.757.987.667.69
01/05/20217.78.067.648.06
01/06/20218.168.68.168.45
01/07/20218.568.978.518.8
01/08/20218.99.078.858.96
01/11/20218.918.918.718.85
01/12/20218.929.658.929.45
01/13/20219.59.529.019.07
01/14/20219.039.148.829
01/15/20218.9598.728.75
01/18/20218.688.78.418.6
01/19/20218.628.698.388.48
01/20/20218.628.698.448.49
01/21/20218.58.638.398.42
01/22/20218.368.48.158.34
01/25/20218.69.098.568.68
01/26/20218.79.078.628.83
01/27/20218.829.158.568.8
01/28/20218.588.878.388.82
01/29/20218.78.848.598.62
02/01/20218.658.78.518.56
02/02/20218.658.768.68.7
02/03/20218.758.788.568.69
02/04/20218.78.778.68.74
02/05/20218.778.988.638.7
02/08/20218.758.848.618.84
02/09/20218.868.98.748.82
02/10/20218.829.328.89.03
02/11/20219.19.168.958.96
02/12/20218.969.198.899.16
02/15/20219.39.659.29.61
02/16/20219.659.979.639.65
02/17/20219.79.919.629.64
02/18/20219.689.749.239.23
02/19/20219.059.058.168.6
02/22/20218.68.738.528.65
02/23/20218.738.848.528.7
02/24/20218.658.798.538.7
02/25/20218.828.998.788.84
02/26/20218.588.868.588.79
03/01/20218.99.048.858.96
03/02/20218.928.928.78.78
03/03/20218.88.98.718.79
03/04/20218.729.138.729.11
03/05/20219.019.688.929.58
03/08/20219.719.979.499.54
03/09/20219.519.639.419.46
03/10/20219.429.879.49.81
03/11/20219.910.19.779.83
03/12/20219.89.929.739.86
03/15/20219.8610.029.69.72
03/16/20219.759.789.499.52
03/17/20219.529.559.249.32
03/18/20219.389.549.39.3
03/19/20219.179.29.019.09
03/22/20219.099.18.88.8
03/23/20218.788.788.478.59
03/24/20218.528.948.488.93
03/25/20218.918.968.558.72
03/26/20218.88.98.748.77
03/29/20218.89.168.679.08
03/30/20219.099.288.888.98
03/31/202199.038.848.95
04/01/20218.959.168.949.07
04/06/20219.149.229.129.15
04/07/20219.119.179.089.1
04/08/20219.129.158.848.9
04/09/20218.918.998.848.85
04/12/20218.848.948.78.88
04/13/20218.878.878.638.68
04/14/20218.688.928.668.92
04/15/20218.928.958.748.76
04/16/20218.88.88.628.65
04/19/20218.668.718.478.51
04/20/20218.58.578.238.26
04/21/20218.318.438.138.34
04/22/20218.18.157.818.08
04/23/20218.038.147.948.05
04/26/20218.18.337.998.32
04/27/20218.318.368.168.18
04/28/20218.248.748.28.7
04/29/20218.748.938.688.79
04/30/20218.758.848.678.67
05/03/20218.688.718.548.7
05/04/20218.78.948.78.71
05/05/20218.788.858.668.85
05/06/20218.8498.828.96
05/07/20218.989.028.838.94
05/10/20218.999.258.979.23
05/11/20219.149.158.919.09
05/12/202199.158.879.13
05/13/20219.029.028.778.88
05/14/20218.99.098.89.02
05/17/20219.049.38.939.29
05/18/20219.39.449.219.21
05/19/20219.139.248.818.93
05/20/20218.948.978.748.88
05/21/20218.959.028.858.99
05/24/20218.999.078.959.04
05/25/20219.049.049.049.04
05/26/20218.899.018.818.9
05/27/20218.899.038.839.03
05/28/20219.079.078.928.93
05/31/20218.958.988.868.86
06/01/20218.879.168.879.14
06/02/20219.169.39.099.24
06/03/20219.29.399.179.31
06/04/20219.319.419.29.21
06/07/20219.259.269.069.16
06/08/20219.139.148.828.96
06/09/20218.999.028.828.86
06/10/20218.858.958.688.84
06/11/20218.829.038.818.92
06/14/20218.949.338.939.26
06/15/20219.239.249.069.1
06/16/20219.159.178.868.9
06/17/20218.878.938.718.72
06/18/20218.748.748.378.38
06/21/20218.348.418.128.36
06/22/20218.48.488.188.24
06/23/20218.268.398.238.33
06/24/20218.358.368.228.26
06/25/20218.38.488.288.33
06/28/20218.358.367.947.94
06/29/20217.858.187.718.15
06/30/20218.158.27.938.08
07/01/20218.18.48.088.33
07/02/20218.358.488.318.37
07/05/20218.398.468.338.4
07/06/20218.48.558.18.13
07/07/20218.138.187.917.95
07/08/20217.947.957.787.87
07/09/20217.878.067.868.01
07/12/20218.038.077.98.01
07/13/202188.117.927.95
07/14/20217.968.167.948.04
07/15/20217.9987.867.92
07/16/20217.927.937.747.77
07/19/20217.727.727.177.21
07/20/20217.277.467.177.36
07/21/20217.397.817.327.81
07/22/20217.837.867.697.77
07/23/20217.787.917.747.83
07/26/20217.88.117.688.11
07/27/20218.118.117.968.09
07/28/20218.18.187.998.13
07/29/20218.358.618.328.32
07/30/20218.298.297.877.97
08/02/20217.978.017.627.63
08/03/20217.627.667.517.52
08/04/20217.557.677.557.62
08/05/20217.587.717.547.71
08/06/20217.727.777.637.74
08/09/20217.717.767.617.71
08/10/20217.77.897.657.88
08/11/20217.897.987.837.9
08/12/20217.918.137.847.89
08/13/20217.957.967.867.9
08/16/20217.817.837.687.75
08/17/20217.737.787.637.75
08/18/20217.748.097.738.07
08/19/20217.988.027.817.84
08/20/20217.867.887.717.77
08/23/20217.88.147.88.09
08/24/20218.128.28.088.13
08/25/20218.148.248.098.22
08/26/20218.188.238.18.21
08/27/20218.228.298.168.28
08/30/20218.298.428.278.31
08/31/20218.338.478.328.4
09/01/20218.498.638.448.58
09/02/20218.68.98.598.83
09/03/20218.848.978.88.91
09/06/20218.919.048.858.89
09/07/20218.928.998.828.97
09/08/20218.969.028.828.85
09/09/20218.818.888.728.87
09/10/20218.868.98.738.77
09/13/20218.78.988.668.94
09/14/20218.959.038.898.95
09/15/20218.939.088.99.07
09/16/20219.089.29.019.05
09/17/20219.089.128.948.94
09/20/20218.838.838.488.62
09/21/20218.658.768.548.58
09/22/20218.68.748.68.73
09/23/20218.788.868.678.73
09/24/20218.728.778.648.72
09/27/20218.779.048.779.02
09/28/20219.029.128.98.99
09/29/20218.979.168.869.09
09/30/20219.129.188.989.06
10/01/20218.968.978.828.97
10/04/20218.979.158.879.09
10/05/20219.099.179.029.17
10/06/20219.149.158.428.43
10/07/20218.68.628.278.43
10/08/20218.498.588.388.44
10/11/20218.58.828.478.77
10/12/20218.698.788.578.73
10/13/20218.78.78.498.55
10/14/20218.588.738.588.64
10/15/20218.78.738.648.66
10/18/20218.658.748.58.55
10/19/20218.568.648.528.55
10/20/20218.548.818.428.8
10/21/20218.778.778.568.6
10/22/20218.68.678.528.58
10/25/20218.648.888.578.79
10/26/20218.88.888.738.79
10/27/20218.788.798.558.69
10/28/20218.378.387.347.45
10/29/20217.517.617.267.33
11/01/20217.357.427.157.22
11/02/20217.217.217.047.07
11/03/20217.077.187.067.11
11/04/20217.177.487.077.35
11/05/20217.387.57.327.43
11/08/20217.477.547.397.44
11/09/20217.457.487.367.38
11/10/20217.357.457.337.37
11/11/20217.357.377.217.32
11/12/20217.327.337.237.26
11/15/20217.237.387.237.36
11/16/20217.367.367.277.29
11/17/20217.37.327.177.21
11/18/20217.197.26.967.03
11/19/20217.067.076.86.87
11/22/20216.97.096.857.06
11/23/202177.026.96.98
11/24/20216.987.066.947.06
11/25/20217.067.066.947.01
11/26/20216.86.86.436.43
11/29/20216.576.766.526.61
11/30/20216.56.586.456.49
12/01/20216.596.716.546.64
12/02/20216.576.66.436.59
12/03/20216.626.686.436.45
12/06/20216.56.696.446.69
12/07/20216.796.896.736.81
12/08/20216.776.816.636.76
12/09/20216.766.776.626.64
12/10/20216.626.696.576.61
12/13/20216.656.746.516.52
12/14/20216.536.616.486.56
12/15/20216.576.596.336.34
12/16/20216.56.766.476.76
12/17/20216.676.696.566.59
12/20/20216.446.546.296.51
12/21/20216.596.756.556.74
12/22/20216.766.816.686.8
12/23/20216.846.946.756.8
12/24/20216.86.836.756.81
12/27/20216.816.946.816.93
12/28/20216.9576.926.94
12/29/20216.956.996.836.89
12/30/20216.896.926.786.84
12/31/20216.846.916.86.89