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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.64
CLOSE 20.6251

Low

LOW 15.93

High

HIGH 25.66
DATEOPENHIGHLOWCLOSE
01/02/202417.4317.5517.2517.33
01/03/202417.317.316.917
01/04/202416.8217.0916.8216.97
01/05/202416.7516.7516.5216.64
01/08/202416.6216.7316.4416.6
01/09/202417.1617.2216.6616.66
01/10/202416.4916.5316.2416.31
01/11/202416.3316.3916.1916.27
01/12/202416.3516.7316.3516.7
01/15/202416.7416.7816.6316.66
01/16/202416.6216.7816.4916.52
01/17/202416.3916.3916.1416.34
01/18/202416.3216.5316.316.45
01/19/202416.5516.6416.1516.15
01/22/202416.2916.5616.0516.46
01/23/202416.5517.5116.517.51
01/24/202417.617.9217.4217.92
01/25/202418.0318.1817.817.8
01/26/202417.8518.0317.7117.77
01/29/202417.8517.917.2317.35
01/30/202417.4117.5217.3517.41
01/31/202417.3817.3817.1217.13
02/01/202417.1117.316.9716.97
02/02/202417.1517.2116.8916.9
02/05/202416.917.116.7816.83
02/06/202416.8916.9716.7616.88
02/07/202416.916.9816.7316.73
02/08/202416.716.7816.6316.77
02/09/202416.7416.8416.6816.69
02/12/202416.716.7516.6216.65
02/13/202416.5916.6216.1116.24
02/14/202416.1516.5216.116.51
02/15/202416.616.816.4716.64
02/16/202416.7916.8616.5716.61
02/19/202416.6616.7616.5616.72
02/20/202416.7216.7216.3516.44
02/21/202416.617.6916.5817.66
02/22/202417.8818.217.8218.2
02/23/202418.0418.5618.0418.47
02/26/202418.2218.61818.42
02/27/202418.4718.8218.3518.82
02/28/202418.8218.9818.5218.93
02/29/202419.72119.5620.4
03/01/202420.32120.2221
03/04/202421.6622.1421.5421.56
03/05/202421.4222.0221.3821.92
03/06/202422.1622.2621.9421.94
03/07/202421.8421.921.3821.84
03/08/202421.9222.0621.721.78
03/11/202421.6821.6820.420.4
03/12/202420.4620.9420.4220.94
03/13/202421.0421.1220.821.04
03/14/202421.121.1620.8421.16
03/15/202421.0421.2620.9821.18
03/18/202421.421.421.121.2
03/19/202421.2821.421.121.4
03/20/202421.6822.0221.421.9
03/21/20242222.2421.8221.82
03/22/202421.582221.0421.82
03/25/202421.8622.3821.822.3
03/26/202422.2822.5222.1622.5
03/27/202422.5422.9622.522.5
03/28/202422.622.7222.422.72
04/02/202422.7223.0422.722.7
04/03/202422.6823.0422.4623.04
04/04/202423.223.4823.1223.16
04/05/202422.6223.3422.5223.34
04/08/202423.423.5223.1223.12
04/09/202423.0823.1622.7822.78
04/10/202422.8823.0622.6222.86
04/11/202422.9823.0822.6222.84
04/12/202422.9623.2822.8423.24
04/15/202423.2423.5823.223.3
04/16/202423.0223.4422.9623.3
04/17/202423.2824.323.1624.3
04/18/202424.4624.5224.0224.18
04/19/202423.823.923.1423.14
04/22/202423.323.6823.223.38
04/23/202423.423.422.8623.02
04/24/202423.1423.1622.822.92
04/25/202423.5423.8823.1623.4
04/26/202423.5223.7623.3223.58
04/29/202423.3823.623.223.6
04/30/202423.723.722.8622.86
05/02/202422.8823.0422.4422.78
05/03/202422.9823.0822.722.8
05/06/202422.8623.1422.7423.14
05/07/202423.2223.4223.123.38
05/08/202423.323.5623.223.56
05/09/202423.5623.5623.2223.34
05/10/202423.423.5623.2423.42
05/13/202423.323.4223.0623.16
05/14/202423.2823.523.223.5
05/15/202423.3423.3622.8822.96
05/16/202422.8423.0622.7623.04
05/17/20242323.0822.8623.02
05/20/202423.0623.4223.0623.4
05/21/202423.3823.6423.2423.64
05/22/202423.7424.223.523.5
05/23/202423.4224.1223.4223.92
05/24/202423.7423.923.623.84
05/27/202423.9424.3823.924.16
05/28/202424.124.3223.8623.92
05/29/20242424.1823.9223.96
05/30/202423.924.723.924.48
05/31/202424.3824.5223.5824.52
06/03/202424.6624.6623.8424
06/04/202423.8624.1623.3823.5
06/05/202423.5423.9423.523.9
06/06/20242424.1423.8224.02
06/07/202423.9824.2623.8224.1
06/10/20242424.1223.6824.12
06/11/202424.2224.3623.1223.12
06/12/202423.2623.3622.7823.16
06/13/202423.223.3422.4222.46
06/14/202422.422.5821.6421.92
06/17/202422.0622.3622.0422.2
06/18/202422.3222.4622.1822.38
06/19/202422.322.6222.2822.38
06/20/202422.422.7622.3822.64
06/21/202422.6822.7822.1622.3
06/24/202422.3422.9822.122.9
06/25/202422.862322.6222.96
06/26/202422.9623.1622.0222.02
06/27/202422.0622.8822.0622.58
06/28/202422.5822.8822.5622.56
07/01/20242323.0422.7222.74
07/02/202422.7422.9222.522.76
07/03/202422.7623.0222.5623.02
07/04/202423.1423.3222.9223.06
07/05/202423.123.2622.9222.98
07/08/202422.8823.2422.8623.18
07/09/202423.1823.2222.8822.92
07/10/202422.8422.8422.322.62
07/11/202422.5622.7422.3422.7
07/12/202422.723.3622.6623.3
07/15/202423.2423.723.2423.6
07/16/202423.5624.123.4824.1
07/17/202423.9624.323.9424.24
07/18/202424.125.062425.04
07/19/20242525.1424.5224.72
07/22/202424.7625.224.725.16
07/23/202425.325.424.824.8
07/24/202424.7225.0424.4824.96
07/25/202424.7624.8423.6824.04
07/26/202424.124.724.124.46
07/29/202424.5824.6824.2624.34
07/30/202424.224.5224.1624.5
07/31/202424.8424.9424.624.62
08/01/202425.525.6622.7422.96
08/02/202422.9222.9222.1222.12
08/05/202421.0621.420.521.1
08/06/202421.622.2421.0821.16
08/07/202421.4621.8221.421.52
08/08/202421.3421.5821.0821.46
08/09/202421.5621.6421.421.64
08/12/202421.8222.1621.7421.88
08/13/202421.922.1821.7822.02
08/14/202422.1822.2822.0222.24
08/15/202422.1622.2221.8822.16
08/16/202422.222.322.0622.3
08/19/202422.3222.4622.1622.32
08/20/202422.3422.4221.921.9
08/21/202421.9223.5621.923.26
08/22/202423.223.3422.3622.38
08/23/202422.3622.8422.3222.84
08/26/202422.7822.8422.422.58
08/27/202422.5822.6422.2222.46
08/28/202422.522.522.0822.08
08/29/202422.1222.522.1222.44
08/30/202422.4222.6822.4222.56
09/02/202422.6222.6222.0822.32
09/03/202422.3822.4621.5821.78
09/04/202421.4421.7621.1821.26
09/05/202421.121.120.6420.64
09/06/202420.5620.5819.9720.14
09/09/202420.2420.419.9720.12
09/10/202420.120.1819.7619.77
09/11/202419.7720.2219.7519.95
09/12/202420.2220.3419.9520.12
09/13/202420.2220.720.220.62
09/16/202420.6820.8820.5420.66
09/17/202420.6620.8820.6420.8
09/18/202420.7820.820.520.5
09/19/202420.8221.1420.7821.14
09/20/202420.9621.1620.7820.94
09/23/202420.921.1220.7221.08
09/24/202421.121.3820.921.02
09/25/202420.8620.9620.5420.62
09/26/202420.921.0220.4420.48
09/27/202420.2620.620.2220.28
09/30/202420.520.520.0620.44
10/01/202420.520.5220.2420.3
10/02/202420.2220.520.1420.38
10/03/202420.3620.620.2820.6
10/04/202420.621.2620.621
10/07/202421.0821.2820.8221.18
10/08/202420.9621.2220.8420.98
10/09/202420.7621.220.7221.12
10/10/202421.1221.5621.1221.42
10/11/202421.3621.6421.3421.5
10/14/202421.621.7221.4421.6
10/15/202421.5621.621.1621.42
10/16/202421.3421.621.2421.28
10/17/202421.2621.4421.1421.34
10/18/202421.4221.8821.3621.64
10/21/202421.5821.7821.2621.38
10/22/202421.3621.8821.3421.88
10/23/202421.7621.7621.221.2
10/24/202421.2621.5821.1821.44
10/25/202421.442221.421.82
10/28/202421.8822.1621.621.9
10/29/202421.9222.0621.121.3
10/30/202420.9621.720.8621.04
10/31/202420.8621.0620.721.06
11/01/202419.8919.8916.5717.64
11/04/202417.7417.8416.6816.68
11/05/202416.3917.1216.316.94
11/06/202416.7917.1716.2716.55
11/07/202416.6317.3316.6317.2
11/08/202417.2217.316.7316.76
11/11/202416.9117.0716.6516.65
11/12/202416.5716.7316.0316.1
11/13/202416.0816.2115.9315.98
11/14/202416.0516.1415.9616.11
11/15/202416.0716.41616.13
11/18/202416.6217.216.617.08
11/19/202416.917.216.5616.8
11/20/202416.9717.1316.7216.83
11/21/202416.6916.9716.6216.87
11/22/202416.861716.6816.9
11/25/202417.117.2116.9517.06
11/26/202416.9417.1716.816.8
11/27/202416.716.816.6216.75
11/28/202416.9417.2916.8717.21
11/29/202417.2217.4817.1117.2
12/02/202417.0517.316.8917
12/03/202417.1417.4217.117.39
12/04/202417.417.6517.3217.33
12/05/202417.3717.6217.3617.44
12/06/202417.4717.5417.2117.23
12/09/202417.3517.4217.1817.25
12/10/202417.1417.2216.9116.91
12/11/202416.917.0616.7916.91
12/12/202416.9216.9516.5716.57
12/13/202416.616.7716.5616.65
12/16/202416.6716.7916.4116.52
12/17/202416.5316.5616.1216.15
12/18/202416.216.6816.216.65
12/19/202416.3316.516.2116.34
12/20/202416.2116.316.0416.25
12/23/202416.416.4416.116.28
12/24/202416.3916.5816.3816.51
12/27/202416.516.7316.4516.52
12/30/202416.4816.5216.3516.39
12/31/202416.4216.7616.3616.72