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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11.6874
CLOSE 11.6639

Low

LOW 8.1

High

HIGH 17.67
DATEOPENHIGHLOWCLOSE
01/02/202516.717.0816.6617.03
01/03/202517.0217.3516.9817.1
01/06/202517.2917.517.1817.42
01/07/202517.5117.5417.2317.28
01/08/202517.3117.3316.917.06
01/09/202516.9817.0416.8616.87
01/10/202516.4317.1716.3717.05
01/13/20251717.2216.917.05
01/14/202517.117.216.6216.62
01/15/202516.8416.9816.7316.88
01/16/202517.0217.0416.7716.95
01/17/20251717.271717.07
01/20/202517.217.6717.1517.42
01/21/202517.3817.3816.1516.46
01/22/202516.516.5116.1216.35
01/23/202516.216.3315.6615.72
01/24/202515.8415.9315.5215.64
01/27/202515.415.5715.3215.5
01/28/202515.4715.5815.2815.33
01/29/202515.5515.581515.13
01/30/202515.2415.515.1615.45
01/31/202515.4515.6215.3815.45
02/03/202515.0415.1614.8815.08
02/04/202515.215.3215.0115.16
02/05/20251515.0114.7514.81
02/06/202514.8214.8614.4314.46
02/07/202514.514.6414.2114.21
02/10/202514.214.5614.1914.49
02/11/202514.4914.5414.3314.42
02/12/202514.3314.4214.1914.24
02/13/202514.314.4514.2614.35
02/14/202514.2614.5714.2214.51
02/17/202514.5614.7514.5314.7
02/18/202514.7614.9314.6414.92
02/19/202514.9314.9514.5314.58
02/20/202514.5614.7214.414.49
02/21/202514.4514.5514.2414.31
02/24/202514.3614.6214.1814.49
02/25/202514.4214.5214.314.34
02/26/202514.6214.8214.4614.61
02/27/202514.5814.8814.4614.88
02/28/202516.3216.5314.8214.96
03/03/202514.815.0314.3614.41
03/04/202514.2514.6414.2214.3
03/05/202514.5514.8214.1714.21
03/06/202514.6814.8714.2214.4
03/07/202514.2714.3514.0614.18
03/10/202514.3814.3813.8113.91
03/11/202513.914.0813.6413.81
03/12/202513.8614.0613.7414.06
03/13/202513.9513.9913.7313.76
03/14/202513.813.9713.7213.95
03/17/202514.0514.3414.0214.22
03/18/202514.2614.5214.2514.44
03/19/202514.3614.7314.3614.72
03/20/202514.7514.8814.3314.5
03/21/202514.414.514.214.26
03/24/202514.314.3414.0814.08
03/25/202514.114.4314.114.22
03/26/202514.2714.3514.0914.13
03/27/20251414.0813.8214.08
03/28/202513.9514.0713.713.73
03/31/202513.613.6413.1513.27
04/01/202513.3213.3913.2213.26
04/02/202513.213.2913.0713.14
04/03/202512.913.1212.4512.46
04/04/202512.312.5811.9312.31
04/07/202511.312.3311.1911.88
04/08/202512.3212.6712.1312.49
04/09/20251212.4111.9512.23
04/10/202513.2413.2412.5612.56
04/11/202512.7512.8512.4712.68
04/14/20251313.112.8612.95
04/15/202511.6611.7410.7111.03
04/16/202510.810.9810.6110.81
04/17/202510.8311.1410.8110.97
04/22/202510.9611.0110.510.69
04/23/202510.7911.2610.7511.11
04/24/202511.0811.1210.8111.03
04/25/202511.111.3911.0411.29
04/28/202510.6210.7710.5910.63
04/29/202510.6110.6710.2910.4
04/30/202510.1910.3810.1610.3
05/02/202510.3510.5210.3110.42
05/05/202510.3910.5610.210.2
05/06/202510.1410.4110.0710.36
05/07/202510.2810.4510.210.36
05/08/202510.4510.6810.410.6
05/09/202510.7410.8510.6610.7
05/12/202510.9811.1110.7711
05/13/20251111.5410.8611.54
05/14/202511.6811.6811.2911.47
05/15/202511.3911.411.1611.22
05/16/202511.2111.411.2111.31
05/19/202511.1811.2510.9911.05
05/20/202511.0311.611.0311.42
05/21/202511.3311.4111.2211.37
05/22/202511.2411.2911.0911.2
05/23/202511.1711.2510.8110.98
05/26/202511.111.211.0611.11
05/27/202511.0311.2611.0311.19
05/28/202511.211.2611.1411.21
05/29/202511.3311.3511.0711.12
05/30/202511.0811.2411.0311.17
06/02/202511.0211.2410.9611.15
06/03/202511.0811.351111.35
06/04/202511.3911.5911.3611.4
06/05/202511.4511.4711.1911.3
06/06/202511.2211.3911.1911.35
06/09/202511.3311.5311.3211.53
06/10/202511.5311.7211.511.64
06/11/202511.6511.7311.5811.61
06/12/202511.511.6411.4311.64
06/13/202511.4211.7111.411.5
06/16/202511.4811.8611.4811.68
06/17/202511.6211.8411.4111.79
06/18/202511.7511.8511.711.85
06/19/202511.7511.8311.6211.7
06/20/202511.7211.7811.4711.53
06/23/202511.5411.6811.4611.66
06/24/202511.811.8411.4611.57
06/25/202511.6311.811.4811.48
06/26/202511.5211.8111.4611.8
06/27/202511.8512.311.8112.3
06/30/202512.4512.5611.9211.93
07/01/202511.8811.8811.5811.68
07/02/202511.7411.9911.7211.99
07/03/202512.0612.1211.8911.91
07/04/202511.9812.3211.9511.99
07/07/202511.9812.1211.8612.08
07/08/202512.1212.4211.912.42
07/09/202512.4712.4912.2412.3
07/10/202512.312.6412.312.64
07/11/202512.6412.7412.5212.65
07/14/202512.5712.7112.5212.6
07/15/202512.6212.8212.6212.7
07/16/202512.6112.7112.4112.41
07/17/202512.6112.6112.3912.47
07/18/202512.5612.5912.412.5
07/21/202512.4912.5612.3612.43
07/22/202512.3912.412.1912.34
07/23/202512.5512.7212.4412.56
07/24/202512.6712.7612.512.61
07/25/202512.5912.5912.412.54
07/28/202512.7512.812.6512.78
07/29/202512.7712.8712.7412.77
07/30/202512.7512.8312.612.61
07/31/202512.6112.7312.3912.55
08/01/202511.2811.5810.511.27
08/04/202511.3411.7411.3211.64
08/05/202511.611.6511.3411.37
08/06/202511.0511.2110.9711.06
08/07/202511.0611.2911.0611.21
08/08/202511.2411.5911.2411.54
08/11/202511.5511.5811.1811.23
08/12/202511.2311.3611.1211.3
08/13/202511.411.4111.2311.32
08/14/202511.3311.3911.2311.29
08/15/202511.3411.4911.3211.32
08/18/202511.3211.4811.3211.44
08/19/202511.4911.6411.4811.62
08/20/202511.5211.5811.3611.39
08/21/202511.3511.4111.2711.41
08/22/202511.7712.1411.7412.14
08/25/202512.0512.1711.9412.08
08/26/202512.0512.0911.9612
08/27/20251212.1411.9212.14
08/28/202511.7312.411.6611.94
08/29/202511.9612.1711.7311.78
09/01/202511.7911.8211.6111.67
09/02/202511.6611.7511.511.53
09/03/202511.6111.7211.4911.49
09/04/202511.4511.5511.3211.32
09/05/202511.311.3711.111.1
09/08/202511.1811.2711.0911.13
09/09/202511.1311.2110.9811
09/10/202510.9911.0210.5710.6
09/11/202510.6110.7210.4510.45
09/12/202510.510.610.310.3
09/15/202510.3310.5810.3210.45
09/16/202510.5410.6410.4710.49
09/17/202510.510.610.3310.39
09/18/202510.3310.4110.0110.28
09/19/202510.310.3510.1310.14
09/22/20259.139.478.789.22
09/23/20259.119.449.119.3
09/24/20259.229.49.199.31
09/25/20259.39.529.239.23
09/26/20259.329.359.059.21
09/29/20259.229.479.29.31
09/30/20259.359.359.019.09
10/01/20259.159.49.139.38
10/02/20259.49.519.369.49
10/03/20259.229.499.159.36
10/06/20259.379.499.269.42
10/07/20259.459.459.299.32
10/08/20259.39.449.39.32
10/09/20259.349.439.249.28
10/10/20259.259.268.978.97
10/13/20259.029.128.949.01
10/14/20258.938.948.848.86
10/15/20258.958.978.828.9
10/16/20258.918.918.728.82
10/17/20258.688.798.528.72
10/20/20258.728.778.578.74
10/21/20258.738.868.638.82
10/22/20258.819.028.789.01
10/23/20259.059.199.019.13
10/24/20259.29.349.199.31
10/27/20259.359.369.219.31
10/28/20259.219.299.179.21
10/29/20259.139.349.129.24
10/30/20259.29.219.069.12
10/31/20259.59.58.868.86
11/03/20258.598.828.328.47
11/04/20258.448.548.358.46
11/05/20258.378.448.288.35
11/06/20258.348.378.278.3
11/07/20258.318.468.18.12
11/10/20258.298.48.28.23
11/11/20258.238.558.238.55
11/12/20258.538.678.458.6
11/13/20258.618.78.528.64
11/14/20258.578.578.318.52
11/17/20258.488.648.448.53
11/18/20258.58.58.388.42
11/19/20258.478.498.48.42
11/20/20258.548.558.388.46
11/21/20258.328.428.138.16
11/24/20258.258.348.148.28
11/25/20258.358.658.38.63
11/26/20258.78.78.498.61
11/27/20258.628.648.528.55
11/28/20258.548.698.538.69
12/01/20258.688.878.588.8
12/02/20258.748.748.578.73
12/03/20258.788.998.788.91
12/04/20258.999.058.798.85
12/05/20258.889.18.839.05
12/08/20259.049.048.718.73
12/09/20258.888.988.648.74
12/10/20258.718.718.58.51
12/11/20258.528.628.478.49
12/12/20258.568.688.518.51
12/15/20258.538.598.458.49
12/16/20258.418.648.48.45
12/17/20258.458.468.278.28
12/18/20258.328.48.28.32
12/19/20258.318.538.288.48
12/22/20258.488.538.398.53
12/23/20258.528.548.338.35
12/24/20258.338.518.338.51
12/29/20258.518.528.428.47
12/30/20258.458.538.358.52
12/31/20258.468.548.418.49