Frankfurt - Delayed Quote EUR

Fugro N.V. (F3DC.F)

10.66
-0.28
(-2.56%)
As of 8:01:13 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202510.6610.6610.6610.6610.66550
Apr 22, 202510.9410.9410.9410.9410.94-
Apr 17, 202510.7810.7810.7810.7810.78-
Apr 16, 202511.0011.0011.0011.0011.00-
Apr 15, 202512.1212.1212.0112.0112.01550
Apr 14, 202512.6513.2112.6513.2113.211,000
Apr 11, 202512.6812.6812.6812.6812.68-
Apr 10, 202513.3113.3113.3113.3113.31-
Apr 9, 202512.1112.1112.1112.1112.11-
Apr 8, 202512.0612.0612.0612.0612.06-
Apr 7, 202511.6711.6711.6011.6011.60-
Apr 4, 202512.4312.4312.4312.4312.43-
Apr 3, 202513.1113.1113.1113.1113.11-
Apr 2, 202513.2313.2313.2313.2313.23-
Apr 1, 202513.2413.2413.2413.2413.24-
Mar 31, 202513.7013.7013.7013.7013.70-
Mar 28, 202514.3014.3014.3014.3014.30-
Mar 27, 202513.9513.9513.9513.9513.95-
Mar 26, 202514.1914.1914.0814.0814.08150
Mar 25, 202514.0514.0514.0514.0514.05-
Mar 24, 202514.2314.2314.2314.2314.23-
Mar 21, 202514.4714.4714.4714.4714.47-
Mar 20, 202514.6914.6914.6914.6914.69-
Mar 19, 202514.4114.4114.4114.4114.41-
Mar 18, 202514.1914.3514.1914.3514.35100
Mar 17, 202513.9213.9213.9213.9213.92-
Mar 14, 202513.7313.7313.7313.7313.73-
Mar 13, 202514.0314.0314.0314.0314.03-
Mar 12, 202513.7813.7813.7413.7413.74140
Mar 11, 202513.9113.9113.9113.9113.91-
Mar 10, 202514.1514.1514.1514.1514.15-
Mar 7, 202514.3714.3714.3714.3714.37-
Mar 6, 202514.8814.8814.8814.8814.88-
Mar 5, 202514.5714.5714.5714.5714.57-
Mar 4, 202514.3814.3814.3814.3814.38-
Mar 3, 202515.0015.0015.0015.0015.00-
Feb 28, 202516.7116.7115.0615.0615.0650
Feb 27, 202514.5814.5814.5814.5814.58-
Feb 26, 202514.6614.6614.6614.6614.66-
Feb 25, 202514.4614.4614.4614.4614.46-
Feb 24, 202514.2814.2814.2814.2814.28-
Feb 21, 202514.4614.4614.4614.4614.46-
Feb 20, 202514.5514.5514.5514.5514.55-
Feb 19, 202514.8914.8914.8914.8914.89-
Feb 18, 202514.6714.6714.6714.6714.67-
Feb 17, 202514.4814.4814.4814.4814.48-
Feb 14, 202514.3214.3214.3214.3214.32-
Feb 13, 202514.4114.4114.4114.4114.41-
Feb 12, 202514.3914.3914.3914.3914.39-
Feb 11, 202514.4614.4614.4614.4614.46-
Feb 10, 202514.1814.1814.1814.1814.18-
Feb 7, 202514.4314.4314.4314.4314.43-
Feb 6, 202514.8314.8314.8314.8314.83-
Feb 5, 202515.1215.1215.1215.1215.12-
Feb 4, 202515.0415.0415.0415.0415.04-
Feb 3, 202515.4115.4115.4115.4115.41-
Jan 31, 202515.4115.4115.4115.4115.41-
Jan 30, 202515.0915.0915.0915.0915.09-
Jan 29, 202515.2915.2915.2915.2915.29-
Jan 28, 202515.4815.5415.4815.5415.54250
Jan 27, 202515.6015.6015.6015.6015.60-
Jan 24, 202515.6815.6815.6815.6815.68-
Jan 23, 202516.2816.2816.1116.1116.1128
Jan 22, 202516.4516.4516.4516.4516.45-
Jan 21, 202517.3817.3817.3817.3817.38-
Jan 20, 202517.0317.0317.0317.0317.03-
Jan 17, 202516.9116.9116.9116.9116.91-
Jan 16, 202516.8416.8416.8416.8416.84-
Jan 15, 202516.5816.5816.5816.5816.58-
Jan 14, 202517.0417.0417.0417.0417.04-
Jan 13, 202517.0117.0117.0117.0117.01-
Jan 10, 202516.7116.7116.7116.7116.71-
Jan 9, 202516.9716.9716.9716.9716.97-
Jan 8, 202517.2417.2417.2417.2417.24-
Jan 7, 202517.4417.4517.4417.4517.45500
Jan 6, 202517.1817.1817.1817.1817.18-
Jan 3, 202516.9916.9916.9916.9916.99-
Jan 2, 202516.6816.6816.6816.6816.68-
Dec 30, 202416.4816.4816.4816.4816.48-
Dec 27, 202416.4716.4716.4716.4716.47-
Dec 23, 202416.2116.2116.2116.2116.21-
Dec 20, 202416.3016.3016.3016.3016.30-
Dec 19, 202416.6116.6116.6116.6116.61-
Dec 18, 202416.3116.3116.3116.3116.31-
Dec 17, 202416.4816.4816.4816.4816.48-
Dec 16, 202416.6116.6116.6116.6116.61-
Dec 13, 202416.5316.5316.5316.5316.53-
Dec 12, 202416.8716.8716.7016.7016.706,000
Dec 11, 202416.8716.8716.8716.8716.87-
Dec 10, 202417.2117.2117.2117.2117.21-
Dec 9, 202417.1917.1917.1917.1917.19-
Dec 6, 202417.3817.3817.3817.3817.38-
Dec 5, 202417.2717.2717.2717.2717.27-
Dec 4, 202417.3317.3317.3317.3317.33-
Dec 3, 202416.9616.9616.9616.9616.96-
Dec 2, 202417.1617.1617.1617.1617.16-
Nov 29, 202417.1717.1717.1717.1717.17-
Nov 28, 202416.7116.7116.7116.7116.71-
Nov 27, 202416.7516.7516.7516.7516.75-
Nov 26, 202417.0217.0216.9516.9516.95300
Nov 25, 202416.9116.9116.9116.9116.91-
Nov 22, 202416.8316.8316.8316.8316.83-
Nov 21, 202416.7916.7916.7916.7916.79-
Nov 20, 202416.7616.7616.7616.7616.76-
Nov 19, 202417.0417.0416.7016.7016.701,000
Nov 18, 202416.2916.2916.2916.2916.29-
Nov 15, 202415.9915.9915.9915.9915.99-
Nov 14, 202415.9515.9515.9515.9515.95-
Nov 13, 202416.0516.0516.0516.0516.05-
Nov 12, 202416.6116.6116.4816.4816.4892
Nov 11, 202416.7216.7216.7216.7216.72-
Nov 8, 202417.1617.1617.1617.1617.16-
Nov 7, 202416.5116.5116.5116.5116.51-
Nov 6, 202417.0017.0017.0017.0017.00-
Nov 5, 202416.6416.6416.6416.6416.64-
Nov 4, 202417.6817.6817.6817.6817.68-
Nov 1, 202421.0021.0021.0021.0021.00-
Oct 31, 202420.9820.9820.9820.9820.98-
Oct 30, 202421.2221.2221.2221.2221.22-
Oct 29, 202421.9221.9221.9221.9221.92-
Oct 28, 202421.7621.7621.7621.7621.76-
Oct 25, 202421.3821.3821.3821.3821.38-
Oct 24, 202421.2021.2021.2021.2021.20-
Oct 23, 202421.8221.8221.8221.8221.82-
Oct 22, 202421.3221.3221.3221.3221.32-
Oct 21, 202421.5821.5821.5821.5821.58-
Oct 18, 202421.2821.2821.2821.2821.28-
Oct 17, 202421.2221.2221.2221.2221.22-
Oct 16, 202421.3621.3621.3621.3621.36-
Oct 15, 202421.5421.5421.5421.5421.54-
Oct 14, 202421.4421.4421.4421.4421.44-
Oct 11, 202421.3621.3621.3621.3621.36-
Oct 10, 202421.0821.0821.0821.0821.08-
Oct 9, 202420.9621.1020.9621.1021.10140
Oct 8, 202420.9820.9820.9820.9820.98-
Oct 7, 202420.9420.9420.9420.9420.94-
Oct 4, 202420.5420.5420.5420.5420.54-
Oct 3, 202420.3220.3220.3220.3220.32-
Oct 2, 202420.1420.1420.1420.1420.14-
Oct 1, 202420.3820.3820.3820.3820.38-
Sep 30, 202420.2220.2220.2220.2220.22-
Sep 27, 202420.4220.4220.4020.4020.401,150
Sep 26, 202420.6620.6620.6620.6620.66-
Sep 25, 202420.9620.9620.9620.9620.96-
Sep 24, 202421.0221.0221.0221.0221.02-
Sep 23, 202420.8820.8820.8820.8820.88-
Sep 20, 202421.0821.0821.0821.0821.08-
Sep 19, 202420.4420.4420.4420.4420.44-
Sep 18, 202420.7420.7420.7420.7420.74-
Sep 17, 202420.6020.6020.6020.6020.60-
Sep 16, 202420.5620.5620.5620.5620.56-
Sep 13, 202420.0620.0620.0620.0620.06-
Sep 12, 202420.0820.0820.0820.0820.08-
Sep 11, 202419.7319.7319.7319.7319.73-
Sep 10, 202420.0620.0620.0620.0620.06-
Sep 9, 202420.0820.0820.0820.0820.08-
Sep 6, 202420.5820.5820.5820.5820.58-
Sep 5, 202421.2021.2021.2021.2021.20-
Sep 4, 202421.7221.7221.7221.7221.72-
Sep 3, 202422.2622.2622.2622.2622.26-
Sep 2, 202422.5022.5022.5022.5022.50-
Aug 30, 202422.3822.3822.3822.3822.38-
Aug 29, 202422.0222.0222.0222.0222.02-
Aug 28, 202422.4022.4022.4022.4022.40-
Aug 27, 202422.5222.5222.5222.5222.52-
Aug 26, 202422.7822.7822.7822.7822.78-
Aug 23, 202422.3622.3622.3622.3622.36-
Aug 22, 202423.2023.2023.2023.2023.20-
Aug 21, 202421.8422.8021.8422.8022.8075
Aug 20, 202422.2622.2622.2622.2622.26-
Aug 19, 202422.2422.2422.2422.2422.24-
Aug 16, 202422.1022.1021.8621.8621.8640
Aug 15, 202422.1822.1822.1822.1822.18-
Aug 14, 202421.9621.9621.9621.9621.96-
Aug 13, 202421.8221.8221.8221.8221.82-
Aug 12, 202421.5821.5821.5821.5821.58-
Aug 9, 202421.4021.4021.4021.4021.40-
Aug 8, 202421.4621.4621.4621.4621.46-
Aug 7, 202421.1021.1021.1021.1021.10-
Aug 6, 202421.1821.1821.1821.1821.18-
Aug 5, 202422.0622.0622.0622.0622.06-
Aug 2, 202422.7822.7822.7822.7822.78-
Aug 1, 202424.8224.8224.8224.8224.82-
Jul 31, 202424.6424.6424.6424.6424.64-
Jul 30, 202424.0824.0824.0824.0824.08-
Jul 29, 202424.4024.4024.4024.4024.40-
Jul 26, 202423.9823.9823.9823.9823.98-
Jul 25, 202424.9024.9024.9024.9024.90-
Jul 24, 202424.7424.7424.7424.7424.74-
Jul 23, 202425.1025.1025.1025.1025.10-
Jul 22, 202424.6624.6624.6624.6624.66-
Jul 19, 202424.9824.9824.9824.9824.98-
Jul 18, 202424.1824.1824.1824.1824.18-
Jul 17, 202424.0424.0424.0424.0424.04-
Jul 16, 202423.5423.5423.5423.5423.54-
Jul 15, 202423.2423.2423.2423.2423.24-
Jul 12, 202422.6422.6422.6422.6422.64-
Jul 11, 202422.5622.5622.5622.5622.56-
Jul 10, 202422.8622.8622.8622.8622.86-
Jul 9, 202423.1223.1223.1223.1223.12-
Jul 8, 202422.9222.9222.9222.9222.92-
Jul 5, 202423.0023.0023.0023.0023.00-
Jul 4, 202422.9622.9622.9622.9622.96-
Jul 3, 202422.8022.8022.8022.8022.80-
Jul 2, 202422.6422.6422.6422.6422.64-
Jul 1, 202422.5022.5022.5022.5022.50-
Jun 28, 202422.5222.5222.5222.5222.52-
Jun 27, 202421.9621.9621.9621.9621.96-
Jun 26, 202422.9022.9022.9022.9022.90-
Jun 25, 202422.8422.8422.8422.8422.84-
Jun 24, 202422.2422.2422.2422.2422.24-
Jun 21, 202422.5822.5822.5822.5822.58-
Jun 20, 202422.3222.3222.3222.3222.32-
Jun 19, 202422.4022.4022.4022.4022.40-
Jun 18, 202422.1422.1422.1422.1422.14-
Jun 17, 202422.0822.0822.0822.0822.08-
Jun 14, 202422.7022.7022.7022.7022.70-
Jun 13, 202423.1023.1023.1023.1023.10-
Jun 12, 202423.0623.0623.0623.0623.06-
Jun 11, 202424.0624.0624.0624.0624.06-
Jun 10, 202423.9223.9223.9223.9223.92-
Jun 7, 202423.9623.9623.9623.9623.96-
Jun 6, 202423.8423.8423.8423.8423.84-
Jun 5, 202423.6623.6623.6623.6623.66-
Jun 4, 202423.9423.9423.9423.9423.94-
Jun 3, 202424.7424.7424.0224.0224.0240
May 31, 202424.4224.4224.4224.4224.42-
May 30, 202423.9023.9023.9023.9023.90-
May 29, 202423.8623.8623.8023.8023.802
May 28, 202424.1024.1024.1024.1024.10-
May 27, 202423.7823.7823.7823.7823.78-
May 24, 202423.8623.8623.8623.8623.86-
May 23, 202423.4423.4423.4423.4423.44-
May 22, 202423.5823.5823.5823.5823.58-
May 21, 202423.3423.4223.3423.4223.4260
May 20, 202422.9622.9622.9622.9622.96-
May 17, 202422.9822.9822.9822.9822.98-
May 16, 202422.9022.9022.9022.9022.90-
May 15, 202423.4423.4423.4423.4423.44-
May 14, 202423.1023.1023.1023.1023.10-
May 13, 202423.3823.3823.3823.3823.38-
May 10, 202423.2823.2823.2823.2823.28-
May 9, 202423.5023.5023.5023.5023.50-
May 8, 202423.3223.3223.3223.3223.32-
May 7, 202423.0823.0823.0823.0823.08-
May 6, 202422.7422.7422.7422.7422.74-
May 3, 202422.7222.7222.7222.7222.72-
May 2, 202422.2622.2622.2622.2622.26148
Apr 30, 202423.5423.5423.5423.5423.54-
Apr 29, 2024 0.4 Dividend
Apr 29, 202423.5223.5223.5223.5223.52-
Apr 26, 202423.3423.3423.3423.3422.94-
Apr 25, 202422.8622.8622.8622.8622.47-
Apr 24, 202422.9622.9622.9622.9622.57-
Apr 23, 202423.3223.3223.3223.3222.92-