Frankfurt - Delayed Quote EUR

Fugro N.V. (F3DC.F)

Compare
17.18 +0.19 (+1.12%)
As of 9:07:15 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 17.18 17.18 17.18 17.18 17.18 6,000
Jan 3, 2025 16.99 16.99 16.99 16.99 16.99 -
Jan 2, 2025 16.68 16.68 16.68 16.68 16.68 -
Dec 30, 2024 16.48 16.48 16.48 16.48 16.48 -
Dec 27, 2024 16.47 16.47 16.47 16.47 16.47 -
Dec 23, 2024 16.21 16.21 16.21 16.21 16.21 -
Dec 20, 2024 16.30 16.30 16.30 16.30 16.30 -
Dec 19, 2024 16.61 16.61 16.61 16.61 16.61 -
Dec 18, 2024 16.31 16.31 16.31 16.31 16.31 -
Dec 17, 2024 16.48 16.48 16.48 16.48 16.48 -
Dec 16, 2024 16.61 16.61 16.61 16.61 16.61 -
Dec 13, 2024 16.53 16.53 16.53 16.53 16.53 -
Dec 12, 2024 16.87 16.87 16.70 16.70 16.70 6,000
Dec 11, 2024 16.87 16.87 16.87 16.87 16.87 -
Dec 10, 2024 17.21 17.21 17.21 17.21 17.21 -
Dec 9, 2024 17.19 17.19 17.19 17.19 17.19 -
Dec 6, 2024 17.38 17.38 17.38 17.38 17.38 -
Dec 5, 2024 17.27 17.27 17.27 17.27 17.27 -
Dec 4, 2024 17.33 17.33 17.33 17.33 17.33 -
Dec 3, 2024 16.96 16.96 16.96 16.96 16.96 -
Dec 2, 2024 17.16 17.16 17.16 17.16 17.16 -
Nov 29, 2024 17.17 17.17 17.17 17.17 17.17 -
Nov 28, 2024 16.71 16.71 16.71 16.71 16.71 -
Nov 27, 2024 16.75 16.75 16.75 16.75 16.75 -
Nov 26, 2024 17.02 17.02 16.95 16.95 16.95 300
Nov 25, 2024 16.91 16.91 16.91 16.91 16.91 -
Nov 22, 2024 16.83 16.83 16.83 16.83 16.83 -
Nov 21, 2024 16.79 16.79 16.79 16.79 16.79 -
Nov 20, 2024 16.76 16.76 16.76 16.76 16.76 -
Nov 19, 2024 17.04 17.04 16.70 16.70 16.70 1,000
Nov 18, 2024 16.29 16.29 16.29 16.29 16.29 -
Nov 15, 2024 15.99 15.99 15.99 15.99 15.99 -
Nov 14, 2024 15.95 15.95 15.95 15.95 15.95 -
Nov 13, 2024 16.05 16.05 16.05 16.05 16.05 -
Nov 12, 2024 16.61 16.61 16.48 16.48 16.48 92
Nov 11, 2024 16.72 16.72 16.72 16.72 16.72 -
Nov 8, 2024 17.16 17.16 17.16 17.16 17.16 -
Nov 7, 2024 16.51 16.51 16.51 16.51 16.51 -
Nov 6, 2024 17.00 17.00 17.00 17.00 17.00 -
Nov 5, 2024 16.64 16.64 16.64 16.64 16.64 -
Nov 4, 2024 17.68 17.68 17.68 17.68 17.68 -
Nov 1, 2024 21.00 21.00 21.00 21.00 21.00 -
Oct 31, 2024 20.98 20.98 20.98 20.98 20.98 -
Oct 30, 2024 21.22 21.22 21.22 21.22 21.22 -
Oct 29, 2024 21.92 21.92 21.92 21.92 21.92 -
Oct 28, 2024 21.76 21.76 21.76 21.76 21.76 -
Oct 25, 2024 21.38 21.38 21.38 21.38 21.38 -
Oct 24, 2024 21.20 21.20 21.20 21.20 21.20 -
Oct 23, 2024 21.82 21.82 21.82 21.82 21.82 -
Oct 22, 2024 21.32 21.32 21.32 21.32 21.32 -
Oct 21, 2024 21.58 21.58 21.58 21.58 21.58 -
Oct 18, 2024 21.28 21.28 21.28 21.28 21.28 -
Oct 17, 2024 21.22 21.22 21.22 21.22 21.22 -
Oct 16, 2024 21.36 21.36 21.36 21.36 21.36 -
Oct 15, 2024 21.54 21.54 21.54 21.54 21.54 -
Oct 14, 2024 21.44 21.44 21.44 21.44 21.44 -
Oct 11, 2024 21.36 21.36 21.36 21.36 21.36 -
Oct 10, 2024 21.08 21.08 21.08 21.08 21.08 -
Oct 9, 2024 20.96 21.10 20.96 21.10 21.10 140
Oct 8, 2024 20.98 20.98 20.98 20.98 20.98 -
Oct 7, 2024 20.94 20.94 20.94 20.94 20.94 -
Oct 4, 2024 20.54 20.54 20.54 20.54 20.54 -
Oct 3, 2024 20.32 20.32 20.32 20.32 20.32 -
Oct 2, 2024 20.14 20.14 20.14 20.14 20.14 -
Oct 1, 2024 20.38 20.38 20.38 20.38 20.38 -
Sep 30, 2024 20.22 20.22 20.22 20.22 20.22 -
Sep 27, 2024 20.42 20.42 20.40 20.40 20.40 1,150
Sep 26, 2024 20.66 20.66 20.66 20.66 20.66 -
Sep 25, 2024 20.96 20.96 20.96 20.96 20.96 -
Sep 24, 2024 21.02 21.02 21.02 21.02 21.02 -
Sep 23, 2024 20.88 20.88 20.88 20.88 20.88 -
Sep 20, 2024 21.08 21.08 21.08 21.08 21.08 -
Sep 19, 2024 20.44 20.44 20.44 20.44 20.44 -
Sep 18, 2024 20.74 20.74 20.74 20.74 20.74 -
Sep 17, 2024 20.60 20.60 20.60 20.60 20.60 -
Sep 16, 2024 20.56 20.56 20.56 20.56 20.56 -
Sep 13, 2024 20.06 20.06 20.06 20.06 20.06 -
Sep 12, 2024 20.08 20.08 20.08 20.08 20.08 -
Sep 11, 2024 19.73 19.73 19.73 19.73 19.73 -
Sep 10, 2024 20.06 20.06 20.06 20.06 20.06 -
Sep 9, 2024 20.08 20.08 20.08 20.08 20.08 -
Sep 6, 2024 20.58 20.58 20.58 20.58 20.58 -
Sep 5, 2024 21.20 21.20 21.20 21.20 21.20 -
Sep 4, 2024 21.72 21.72 21.72 21.72 21.72 -
Sep 3, 2024 22.26 22.26 22.26 22.26 22.26 -
Sep 2, 2024 22.50 22.50 22.50 22.50 22.50 -
Aug 30, 2024 22.38 22.38 22.38 22.38 22.38 -
Aug 29, 2024 22.02 22.02 22.02 22.02 22.02 -
Aug 28, 2024 22.40 22.40 22.40 22.40 22.40 -
Aug 27, 2024 22.52 22.52 22.52 22.52 22.52 -
Aug 26, 2024 22.78 22.78 22.78 22.78 22.78 -
Aug 23, 2024 22.36 22.36 22.36 22.36 22.36 -
Aug 22, 2024 23.20 23.20 23.20 23.20 23.20 -
Aug 21, 2024 21.84 22.80 21.84 22.80 22.80 75
Aug 20, 2024 22.26 22.26 22.26 22.26 22.26 -
Aug 19, 2024 22.24 22.24 22.24 22.24 22.24 -
Aug 16, 2024 22.10 22.10 21.86 21.86 21.86 40
Aug 15, 2024 22.18 22.18 22.18 22.18 22.18 -
Aug 14, 2024 21.96 21.96 21.96 21.96 21.96 -
Aug 13, 2024 21.82 21.82 21.82 21.82 21.82 -
Aug 12, 2024 21.58 21.58 21.58 21.58 21.58 -
Aug 9, 2024 21.40 21.40 21.40 21.40 21.40 -
Aug 8, 2024 21.46 21.46 21.46 21.46 21.46 -
Aug 7, 2024 21.10 21.10 21.10 21.10 21.10 -
Aug 6, 2024 21.18 21.18 21.18 21.18 21.18 -
Aug 5, 2024 22.06 22.06 22.06 22.06 22.06 -
Aug 2, 2024 22.78 22.78 22.78 22.78 22.78 -
Aug 1, 2024 24.82 24.82 24.82 24.82 24.82 -
Jul 31, 2024 24.64 24.64 24.64 24.64 24.64 -
Jul 30, 2024 24.08 24.08 24.08 24.08 24.08 -
Jul 29, 2024 24.40 24.40 24.40 24.40 24.40 -
Jul 26, 2024 23.98 23.98 23.98 23.98 23.98 -
Jul 25, 2024 24.90 24.90 24.90 24.90 24.90 -
Jul 24, 2024 24.74 24.74 24.74 24.74 24.74 -
Jul 23, 2024 25.10 25.10 25.10 25.10 25.10 -
Jul 22, 2024 24.66 24.66 24.66 24.66 24.66 -
Jul 19, 2024 24.98 24.98 24.98 24.98 24.98 -
Jul 18, 2024 24.18 24.18 24.18 24.18 24.18 -
Jul 17, 2024 24.04 24.04 24.04 24.04 24.04 -
Jul 16, 2024 23.54 23.54 23.54 23.54 23.54 -
Jul 15, 2024 23.24 23.24 23.24 23.24 23.24 -
Jul 12, 2024 22.64 22.64 22.64 22.64 22.64 -
Jul 11, 2024 22.56 22.56 22.56 22.56 22.56 -
Jul 10, 2024 22.86 22.86 22.86 22.86 22.86 -
Jul 9, 2024 23.12 23.12 23.12 23.12 23.12 -
Jul 8, 2024 22.92 22.92 22.92 22.92 22.92 -
Jul 5, 2024 23.00 23.00 23.00 23.00 23.00 -
Jul 4, 2024 22.96 22.96 22.96 22.96 22.96 -
Jul 3, 2024 22.80 22.80 22.80 22.80 22.80 -
Jul 2, 2024 22.64 22.64 22.64 22.64 22.64 -
Jul 1, 2024 22.50 22.50 22.50 22.50 22.50 -
Jun 28, 2024 22.52 22.52 22.52 22.52 22.52 -
Jun 27, 2024 21.96 21.96 21.96 21.96 21.96 -
Jun 26, 2024 22.90 22.90 22.90 22.90 22.90 -
Jun 25, 2024 22.84 22.84 22.84 22.84 22.84 -
Jun 24, 2024 22.24 22.24 22.24 22.24 22.24 -
Jun 21, 2024 22.58 22.58 22.58 22.58 22.58 -
Jun 20, 2024 22.32 22.32 22.32 22.32 22.32 -
Jun 19, 2024 22.40 22.40 22.40 22.40 22.40 -
Jun 18, 2024 22.14 22.14 22.14 22.14 22.14 -
Jun 17, 2024 22.08 22.08 22.08 22.08 22.08 -
Jun 14, 2024 22.70 22.70 22.70 22.70 22.70 -
Jun 13, 2024 23.10 23.10 23.10 23.10 23.10 -
Jun 12, 2024 23.06 23.06 23.06 23.06 23.06 -
Jun 11, 2024 24.06 24.06 24.06 24.06 24.06 -
Jun 10, 2024 23.92 23.92 23.92 23.92 23.92 -
Jun 7, 2024 23.96 23.96 23.96 23.96 23.96 -
Jun 6, 2024 23.84 23.84 23.84 23.84 23.84 -
Jun 5, 2024 23.66 23.66 23.66 23.66 23.66 -
Jun 4, 2024 23.94 23.94 23.94 23.94 23.94 -
Jun 3, 2024 24.74 24.74 24.02 24.02 24.02 40
May 31, 2024 24.42 24.42 24.42 24.42 24.42 -
May 30, 2024 23.90 23.90 23.90 23.90 23.90 -
May 29, 2024 23.86 23.86 23.80 23.80 23.80 2
May 28, 2024 24.10 24.10 24.10 24.10 24.10 -
May 27, 2024 23.78 23.78 23.78 23.78 23.78 -
May 24, 2024 23.86 23.86 23.86 23.86 23.86 -
May 23, 2024 23.44 23.44 23.44 23.44 23.44 -
May 22, 2024 23.58 23.58 23.58 23.58 23.58 -
May 21, 2024 23.34 23.42 23.34 23.42 23.42 60
May 20, 2024 22.96 22.96 22.96 22.96 22.96 -
May 17, 2024 22.98 22.98 22.98 22.98 22.98 -
May 16, 2024 22.90 22.90 22.90 22.90 22.90 -
May 15, 2024 23.44 23.44 23.44 23.44 23.44 -
May 14, 2024 23.10 23.10 23.10 23.10 23.10 -
May 13, 2024 23.38 23.38 23.38 23.38 23.38 -
May 10, 2024 23.28 23.28 23.28 23.28 23.28 -
May 9, 2024 23.50 23.50 23.50 23.50 23.50 -
May 8, 2024 23.32 23.32 23.32 23.32 23.32 -
May 7, 2024 23.08 23.08 23.08 23.08 23.08 -
May 6, 2024 22.74 22.74 22.74 22.74 22.74 -
May 3, 2024 22.72 22.72 22.72 22.72 22.72 -
May 2, 2024 22.26 22.26 22.26 22.26 22.26 148
Apr 30, 2024 23.54 23.54 23.54 23.54 23.54 -
Apr 29, 2024 0.40 Dividend
Apr 29, 2024 23.52 23.52 23.52 23.52 23.52 -
Apr 26, 2024 23.34 23.34 23.34 23.34 22.94 -
Apr 25, 2024 22.86 22.86 22.86 22.86 22.47 -
Apr 24, 2024 22.96 22.96 22.96 22.96 22.57 -
Apr 23, 2024 23.32 23.32 23.32 23.32 22.92 -
Apr 22, 2024 23.08 23.08 23.08 23.08 22.68 -
Apr 19, 2024 24.12 24.12 24.12 24.12 23.71 -
Apr 18, 2024 24.24 24.24 24.24 24.24 23.82 -
Apr 17, 2024 23.22 23.22 23.22 23.22 22.82 -
Apr 16, 2024 23.24 23.24 23.24 23.24 22.84 -
Apr 15, 2024 23.18 23.18 23.18 23.18 22.78 -
Apr 12, 2024 22.78 22.78 22.78 22.78 22.39 -
Apr 11, 2024 22.80 22.80 22.80 22.80 22.41 -
Apr 10, 2024 22.80 22.80 22.80 22.80 22.41 -
Apr 9, 2024 23.12 23.12 23.12 23.12 22.72 -
Apr 8, 2024 22.80 23.58 22.80 23.58 23.18 968
Apr 5, 2024 22.94 22.94 22.94 22.94 22.55 -
Apr 4, 2024 22.96 22.96 22.96 22.96 22.57 -
Apr 3, 2024 22.64 22.64 22.64 22.64 22.25 -
Apr 2, 2024 22.66 22.66 22.66 22.66 22.27 -
Mar 28, 2024 22.44 22.46 22.44 22.46 22.08 150
Mar 27, 2024 22.44 22.44 22.44 22.44 22.06 -
Mar 26, 2024 22.24 22.30 22.24 22.30 21.92 250
Mar 25, 2024 21.76 21.76 21.76 21.76 21.39 -
Mar 22, 2024 21.76 21.76 21.76 21.76 21.39 -
Mar 21, 2024 21.84 21.84 21.84 21.84 21.47 -
Mar 20, 2024 21.34 21.72 21.34 21.72 21.35 50
Mar 19, 2024 21.14 21.34 21.14 21.34 20.97 25
Mar 18, 2024 21.12 21.12 21.12 21.12 20.76 -
Mar 15, 2024 21.10 21.10 21.10 21.10 20.74 -
Mar 14, 2024 20.98 20.98 20.98 20.98 20.62 -
Mar 13, 2024 20.86 20.86 20.86 20.86 20.50 136
Mar 12, 2024 20.34 20.34 20.34 20.34 19.99 92
Mar 11, 2024 21.72 21.72 21.72 21.72 21.35 -
Mar 8, 2024 21.78 21.78 21.78 21.78 21.41 -
Mar 7, 2024 21.88 21.88 21.44 21.44 21.07 324
Mar 6, 2024 21.86 22.18 21.86 22.18 21.80 136
Mar 5, 2024 21.50 21.50 21.50 21.50 21.13 -
Mar 4, 2024 20.94 21.82 20.94 21.82 21.45 254
Mar 1, 2024 20.60 20.60 20.60 20.60 20.25 -
Feb 29, 2024 19.49 20.62 19.49 20.62 20.27 100
Feb 28, 2024 18.88 18.88 18.88 18.88 18.56 -
Feb 27, 2024 18.38 18.38 18.38 18.38 18.07 -
Feb 26, 2024 18.53 18.53 18.53 18.53 18.21 -
Feb 23, 2024 18.16 18.16 18.16 18.16 17.85 -
Feb 22, 2024 17.70 17.70 17.70 17.70 17.40 -
Feb 21, 2024 16.40 16.40 16.40 16.40 16.12 -
Feb 20, 2024 16.68 16.68 16.68 16.68 16.39 -
Feb 19, 2024 16.57 16.57 16.57 16.57 16.29 -
Feb 16, 2024 16.60 16.60 16.60 16.60 16.32 -
Feb 15, 2024 16.47 16.47 16.47 16.47 16.19 -
Feb 14, 2024 16.20 16.20 16.20 16.20 15.92 -
Feb 13, 2024 16.61 16.61 16.61 16.61 16.33 -
Feb 12, 2024 16.65 16.98 16.65 16.98 16.69 30
Feb 9, 2024 16.73 16.73 16.73 16.73 16.44 -
Feb 8, 2024 16.69 16.69 16.69 16.69 16.40 -
Feb 7, 2024 16.84 16.84 16.84 16.84 16.55 -
Feb 6, 2024 16.79 16.79 16.79 16.79 16.50 -
Feb 5, 2024 16.89 16.89 16.89 16.89 16.60 -
Feb 2, 2024 16.93 16.93 16.93 16.93 16.64 -
Feb 1, 2024 17.02 17.02 17.02 17.02 16.73 -
Jan 31, 2024 17.37 17.37 17.37 17.37 17.07 -
Jan 30, 2024 17.31 17.31 17.31 17.31 17.01 -
Jan 29, 2024 17.57 17.57 17.57 17.57 17.27 -
Jan 26, 2024 17.74 17.74 17.74 17.74 17.44 -
Jan 25, 2024 17.86 17.86 17.86 17.86 17.55 -
Jan 24, 2024 17.52 17.52 17.52 17.52 17.22 -
Jan 23, 2024 16.70 16.70 16.70 16.70 16.41 -
Jan 22, 2024 16.13 16.13 16.13 16.13 15.85 -
Jan 19, 2024 16.41 16.41 16.41 16.41 16.13 -
Jan 18, 2024 16.36 16.36 16.36 16.36 16.08 -
Jan 17, 2024 16.36 16.36 16.36 16.36 16.08 120
Jan 16, 2024 16.59 16.59 16.59 16.59 16.31 -
Jan 15, 2024 16.45 16.45 16.45 16.45 16.17 -
Jan 12, 2024 16.45 16.45 16.45 16.45 16.17 -
Jan 11, 2024 16.16 16.37 16.16 16.37 16.09 200
Jan 10, 2024 16.27 16.27 16.27 16.27 15.99 -
Jan 9, 2024 17.10 17.10 17.10 17.10 16.81 -
Jan 8, 2024 16.59 16.59 16.59 16.59 16.31 -