Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Fugro NV (F3DC.BE)

10.44
+0.13
+(1.26%)
At close: May 2 at 7:33:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.4510.4610.3510.4410.44-
Apr 30, 202510.3410.3610.1910.3110.31-
Apr 29, 202510.6810.6810.3310.4010.40-
Apr 28, 2025 0.75 Dividend
Apr 28, 202510.3410.7510.3410.6310.63-
Apr 25, 202511.0811.3811.0811.3310.58-
Apr 24, 202511.1611.1610.8311.0510.32-
Apr 23, 202510.9211.3210.8611.3210.57-
Apr 22, 202511.0111.0110.6010.709.99-
Apr 17, 202510.8611.1010.8611.1010.37-
Apr 16, 202511.0611.0610.7410.7610.05-
Apr 15, 202512.0712.0710.7511.3510.60-
Apr 14, 202512.8913.0412.8212.9712.11-
Apr 11, 202512.7612.8312.4912.8011.95-
Apr 10, 202513.3113.3112.4412.4911.66-
Apr 9, 202512.2112.3712.0612.2311.42-
Apr 8, 202512.1112.6112.1112.3811.56-
Apr 7, 202511.5411.9811.5311.9611.17-
Apr 4, 202512.4412.5512.0112.2911.48-
Apr 3, 202512.9113.0312.4612.4711.64-
Apr 2, 202513.1913.2613.0813.1412.27-
Apr 1, 202513.2513.3313.2113.2212.34-
Mar 31, 202513.6813.6813.1913.2212.34-
Mar 28, 202514.8014.8013.7413.8412.92-
Mar 27, 202513.9614.0713.8714.0713.14-
Mar 26, 202514.2414.3013.8313.8312.91-
Mar 25, 202514.1414.4114.1414.2113.27-
Mar 24, 202514.3014.3014.0514.0513.12-
Mar 21, 202514.4714.4714.2314.2613.32-
Mar 20, 202514.6314.8514.3514.4713.51-
Mar 19, 202514.6014.7114.4814.6113.64-
Mar 18, 202514.2614.4714.2614.4213.47-
Mar 17, 202513.9314.2913.9314.2913.34-
Mar 14, 202513.7814.0113.7414.0013.07-
Mar 13, 202513.9913.9913.7013.7512.84-
Mar 12, 202513.8814.0713.7714.0613.13-
Mar 11, 202514.0314.0613.6913.8812.96-
Mar 10, 202514.2414.2413.8413.8412.92-
Mar 7, 202514.3314.3314.1514.2613.32-
Mar 6, 202514.7414.8314.2614.3213.37-
Mar 5, 202514.4514.7814.2114.2513.31-
Mar 4, 202514.3214.5414.2614.4513.49-
Mar 3, 202514.9514.9514.3614.3613.41-
Feb 28, 202516.6516.6514.8614.8613.88-
Feb 27, 202514.6114.8814.5414.8813.90-
Feb 26, 202514.5314.7314.5014.5713.61-
Feb 25, 202514.4314.4614.3014.3713.42-
Feb 24, 202514.3414.5814.2514.4913.53-
Feb 21, 202514.5214.5214.2314.2313.29-
Feb 20, 202514.6014.7014.4314.4813.52-
Feb 19, 202514.9214.9214.5514.5813.61-
Feb 18, 202514.7114.9214.6514.9213.93-
Feb 17, 202514.3314.7314.3314.7113.74-
Feb 14, 202514.3214.5514.2914.5113.55-
Feb 13, 202514.3414.3814.2614.3113.36-
Feb 12, 202514.4414.4414.1914.3313.38-
Feb 11, 202514.4814.4814.3614.4313.47-
Feb 10, 202514.2314.5214.2314.5113.55-
Feb 7, 202514.5414.6014.1914.2213.28-
Feb 6, 202514.8914.8914.4414.4413.48-
Feb 5, 202515.0915.0914.7714.8213.84-
Feb 4, 202515.1515.2415.0215.1514.15-
Feb 3, 202514.9415.1314.9215.0514.05-
Jan 31, 202515.6915.6915.4215.5114.48-
Jan 30, 202515.2015.5015.1915.5014.47-
Jan 29, 202515.4115.4615.0415.1414.14-
Jan 28, 202515.5015.5315.3015.3414.32-
Jan 27, 202515.4515.5415.4015.5114.48-
Jan 24, 202515.8015.8615.5615.6214.59-
Jan 23, 202516.3916.3915.7215.7714.73-
Jan 22, 202516.4516.4516.1716.3215.24-
Jan 21, 202517.3617.3616.2316.4715.38-
Jan 20, 202517.0717.5717.0717.3716.22-
Jan 17, 202516.9617.2416.9617.0615.93-
Jan 16, 202516.9616.9816.8216.9615.84-
Jan 15, 202516.6516.8916.6516.8915.77-
Jan 14, 202517.1717.1716.6016.6215.52-
Jan 13, 202516.9617.1216.9617.1115.98-
Jan 10, 202516.8317.1316.6817.1316.00-
Jan 9, 202517.0117.0116.8816.8815.76-
Jan 8, 202517.2517.2516.9017.0515.92-
Jan 7, 202517.3217.4517.2617.3116.16-
Jan 6, 202517.3017.4917.2217.3716.22-
Jan 3, 202516.9717.2716.9717.1215.99-
Jan 2, 202516.7817.0616.7816.9015.78-
Dec 30, 202416.4316.5016.4216.4815.39-
Dec 27, 202416.5516.6816.4516.4715.38-
Dec 23, 202416.4816.4816.2216.3315.25-
Dec 20, 202416.2416.3016.0516.2715.19-
Dec 19, 202416.3916.5016.3116.3415.26-
Dec 18, 202416.3416.6816.2716.6515.55-
Dec 17, 202416.4716.4716.1616.1715.10-
Dec 16, 202416.6016.7016.4516.5415.45-
Dec 13, 202416.5316.7516.5316.6615.56-
Dec 12, 202416.9416.9416.5416.5715.47-
Dec 11, 202417.0117.0116.8116.9515.83-
Dec 10, 202417.1717.1716.9117.0315.90-
Dec 9, 202417.2817.3717.1917.2516.11-
Dec 6, 202417.4717.5017.2017.2016.06-
Dec 5, 202417.4017.5917.3917.4116.26-
Dec 4, 202417.3717.5617.2917.3916.24-
Dec 3, 202417.0417.3917.0417.3916.24-
Dec 2, 202417.0917.2116.9917.0115.88-
Nov 29, 202417.1817.3817.1517.1916.05-
Nov 28, 202416.8517.2416.8517.1916.05-
Nov 27, 202416.8916.8916.6316.7515.64-
Nov 26, 202416.9417.0916.8016.9015.78-
Nov 25, 202416.9817.1916.9817.0215.89-
Nov 22, 202416.9216.9216.7516.9215.80-
Nov 21, 202416.9116.9216.6816.9215.80-
Nov 20, 202416.8917.0616.8116.8515.73-
Nov 19, 202417.0717.1916.6716.8115.70-
Nov 18, 202416.4017.1716.4017.0415.91-
Nov 15, 202416.0316.3816.0316.0815.02-
Nov 14, 202415.9816.1015.9616.0314.97-
Nov 13, 202416.0216.2015.9516.0114.95-
Nov 12, 202416.4516.6816.0616.0915.02-
Nov 11, 202416.8516.9516.6016.6015.50-
Nov 8, 202417.2117.2616.7616.7615.65-
Nov 7, 202416.6017.2916.6017.2216.08-
Nov 6, 202417.0917.1516.3916.5715.47-
Nov 5, 202416.6717.0716.5816.9515.83-
Nov 4, 202417.7517.7516.6516.6715.57-
Nov 1, 202420.8020.8017.5917.5916.43-
Oct 31, 202421.2621.2620.7821.0619.67-
Oct 30, 202421.2421.6221.0221.0419.65-
Oct 29, 202421.9621.9821.1621.3019.89-
Oct 28, 202421.9022.1421.7621.9420.49-
Oct 25, 202421.5421.9421.5421.7620.32-
Oct 24, 202421.1821.5621.1821.4220.0027
Oct 23, 202421.7621.7621.0421.0419.65-
Oct 22, 202421.3421.7421.3421.6820.24-
Oct 21, 202421.5821.7421.3421.4220.00-
Oct 18, 202421.3221.8621.3221.6420.21-
Oct 17, 202421.3221.4221.1621.3419.93-
Oct 16, 202421.3021.5021.2821.2819.87-
Oct 15, 202421.6421.6421.2021.3219.91-
Oct 14, 202421.5021.6621.4621.6220.19-
Oct 11, 202421.3021.5821.3021.4820.06-
Oct 10, 202421.0021.5221.0021.2419.83-
Oct 9, 202421.0021.1420.9421.1419.74-
Oct 8, 202420.9221.1620.8821.0019.61-
Oct 7, 202421.1021.1820.8221.1619.76-
Oct 4, 202420.6021.1820.6021.1819.78-
Oct 3, 202420.3220.6220.3220.5619.20-
Oct 2, 202420.2820.4420.1820.3619.01-
Oct 1, 202420.5220.5220.2620.3018.96-
Sep 30, 202420.1220.4820.0820.4819.12-
Sep 27, 202420.5420.5420.1020.1018.77-
Sep 26, 202420.8220.9820.4820.5219.16-
Sep 25, 202420.9020.9220.5620.6019.24-
Sep 24, 202421.2021.3421.0021.0019.61-
Sep 23, 202421.0621.1220.8221.1219.72-
Sep 20, 202421.0421.1020.8620.9819.59-
Sep 19, 202420.6021.1620.6021.1219.72-
Sep 18, 202420.7820.7820.4820.5219.16-
Sep 17, 202420.7420.8220.7420.7419.37-
Sep 16, 202420.5820.8420.5420.7419.37-
Sep 13, 202420.1620.6220.1620.6019.24-
Sep 12, 202420.2420.2420.0420.1618.83-
Sep 11, 202419.8020.1619.8020.1618.83-
Sep 10, 202420.0820.1419.7219.8518.54-
Sep 9, 202420.1820.3420.0220.1418.81-
Sep 6, 202420.6220.6220.0620.1018.77-
Sep 5, 202421.2221.2220.6220.6219.26-
Sep 4, 202421.6221.6221.2221.2219.82-
Sep 3, 202422.3222.4421.6221.6220.19-
Sep 2, 202422.6022.6022.1622.3420.86-
Aug 30, 202422.4222.6022.4222.5821.09-
Aug 29, 202422.0822.4822.0822.3420.86-
Aug 28, 202422.5022.5222.0022.0820.62-
Aug 27, 202422.6222.6222.2222.5021.01-
Aug 26, 202422.8022.8022.4222.6021.10-
Aug 23, 202422.4822.8222.3422.8221.31-
Aug 22, 202423.2423.2422.3222.4020.92-
Aug 21, 202421.9023.5421.9023.2621.72-
Aug 20, 202422.3222.3821.8421.8820.43-
Aug 19, 202422.2622.4222.1822.3220.84-
Aug 16, 202422.2422.3022.1022.3020.82-
Aug 15, 202422.3022.3021.9222.1820.71-
Aug 14, 202422.1822.2422.0422.2420.77-
Aug 13, 202421.8822.2821.8822.2820.81-
Aug 12, 202421.7022.1021.7021.8420.39-
Aug 9, 202421.4821.7021.4821.6820.24-
Aug 8, 202421.4221.5221.1421.5020.08-
Aug 7, 202421.2821.7621.2421.2819.87-
Aug 6, 202421.2621.8421.1621.3019.89-
Aug 5, 202421.8421.8420.6020.6019.24-
Aug 2, 202422.6822.7222.1622.1820.71-
Aug 1, 202425.3025.3022.8222.9021.38-
Jul 31, 202424.7424.8624.6024.8423.20-
Jul 30, 202424.4224.5024.2224.5022.88-
Jul 29, 202424.5824.6624.2624.4222.80-
Jul 26, 202424.1824.6224.1824.5022.88-
Jul 25, 202424.8224.8223.8624.2622.65-
Jul 24, 202424.6625.0224.5824.9823.33-
Jul 23, 202425.1825.3624.7024.7223.08-
Jul 22, 202424.8425.2624.7425.2623.59-
Jul 19, 202424.9025.0224.6824.7223.08-
Jul 18, 202424.2425.0024.2424.9823.33-
Jul 17, 202424.0224.2424.0024.1822.58-
Jul 16, 202423.5024.1623.5024.1622.56-
Jul 15, 202423.1823.6423.1823.5421.98-
Jul 12, 202422.6223.3022.6223.2421.70-
Jul 11, 202422.5822.7022.4022.5621.07-
Jul 10, 202422.8822.8822.3822.6821.18-
Jul 9, 202423.1823.1822.9022.9021.38-
Jul 8, 202422.9223.2022.9223.1421.61-
Jul 5, 202423.1023.1822.9623.0221.50-
Jul 4, 202423.0623.2822.9023.0821.55-
Jul 3, 202422.9223.0622.6023.0621.53-
Jul 2, 202422.5622.8822.5222.8021.29-
Jul 1, 202422.8823.0422.6222.6221.12-
Jun 28, 202422.6622.8422.5422.5621.07-
Jun 27, 202422.1222.8022.1222.6021.10-
Jun 26, 202423.1023.1022.0822.1420.67-
Jun 25, 202422.8222.9622.7222.9621.44-
Jun 24, 202422.3822.9022.1622.8421.33-
Jun 21, 202422.6222.6622.3222.3220.84-
Jun 20, 202422.4222.7022.4222.6221.12-
Jun 19, 202422.4222.6022.3422.3420.86-
Jun 18, 202422.3622.4222.2022.3820.90-
Jun 17, 202422.0622.3022.0622.2820.81-
Jun 14, 202422.7022.7021.7621.9020.45-
Jun 13, 202423.1023.2222.4622.6821.18-
Jun 12, 202423.2423.2422.9023.1421.61-
Jun 11, 202424.1824.2823.2023.2221.68-
Jun 10, 202423.8824.1623.6824.1622.56-
Jun 7, 202424.0224.2223.8424.0622.47-
Jun 6, 202423.7624.1423.7624.0222.43-
Jun 5, 202423.9623.9623.7023.9222.34-
Jun 4, 202424.0624.1423.5023.9022.32-
Jun 3, 202424.7224.7223.9224.0822.49-
May 31, 202424.5224.6023.8224.6022.97-
May 30, 202423.8624.6623.8624.4422.82-
May 29, 202423.9224.1223.9224.0022.41-
May 28, 202424.1424.3023.8623.9022.32-
May 27, 202423.8424.3023.8424.1622.56-
May 24, 202423.9423.9423.6223.8422.26-
May 23, 202423.6424.0623.6424.0622.47-
May 22, 202423.6624.1423.5423.6022.04-
May 21, 202423.3423.6823.3223.6822.11-
May 20, 202423.0423.3823.0423.3621.81-
May 17, 202422.9423.0222.8622.9821.46-
May 16, 202422.9823.0422.7822.9621.44-
May 15, 202423.5823.5822.9422.9621.44-
May 14, 202423.1623.5623.1623.5622.00-
May 13, 202423.4623.4623.0623.1421.61-
May 10, 202423.3823.5223.2823.4421.89-
May 9, 202423.5023.5223.2223.3421.79-
May 8, 202423.3623.5823.3023.5822.02-
May 7, 202423.0423.4023.0423.3821.83-
May 6, 202422.7223.2022.7223.1821.65-
May 3, 202422.8623.0422.5222.5221.03-
May 2, 202422.6822.9622.5022.8421.33-
Waiting for permission
Allow microphone access to enable voice search

Try again.