Brussels - Delayed Quote EUR

Fagron NV (FAGR.BR)

Compare
16.70
+0.08
+(0.48%)
At close: 5:35:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202516.6016.9216.6016.7016.7052,668
Jan 13, 202516.7816.7816.6016.6216.6260,958
Jan 10, 202516.9217.0816.8816.8816.8838,253
Jan 9, 202517.0017.2016.9617.1417.1435,860
Jan 8, 202516.9417.2016.9417.0217.0290,266
Jan 7, 202516.8817.2416.6816.9816.98102,909
Jan 6, 202516.6216.6816.3816.4416.4485,372
Jan 3, 202516.7016.7616.5616.5816.5842,179
Jan 2, 202516.8416.8616.6816.7616.7649,849
Dec 31, 202416.5816.7616.5616.7616.7623,940
Dec 30, 202416.7616.7616.5816.7416.7442,983
Dec 27, 202416.7016.7816.6416.7216.7264,617
Dec 24, 202416.8616.9016.6416.7016.7057,754
Dec 23, 202416.3617.0015.1416.8816.88240,405
Dec 20, 202418.4018.4018.1218.1218.12231,590
Dec 19, 202418.2218.2618.1418.2418.2458,157
Dec 18, 202418.3018.4218.2818.3818.3824,835
Dec 17, 202418.3418.4018.2218.3218.3262,183
Dec 16, 202418.5018.5018.1618.3818.3843,237
Dec 13, 202418.4418.4618.3418.4418.4425,204
Dec 12, 202418.4818.4818.3418.4418.4438,118
Dec 11, 202418.3818.4618.3018.4218.4241,199
Dec 10, 202418.2018.5018.2018.3818.3870,009
Dec 9, 202418.1018.2817.9818.2218.2233,683
Dec 6, 202418.0418.1617.9418.1218.1264,726
Dec 5, 202418.3018.3018.0818.0818.0843,343
Dec 4, 202418.2618.3818.2418.2418.2444,816
Dec 3, 202418.6618.6618.3018.3018.3038,101
Dec 2, 202418.6618.7418.3618.3618.3646,495
Nov 29, 202418.7018.7218.5418.6818.6838,502
Nov 28, 202418.5618.8218.5618.6018.6028,264
Nov 27, 202418.6018.7018.5818.6218.6234,615
Nov 26, 202418.9418.9418.5618.5618.5668,376
Nov 25, 202418.7219.0618.6819.0019.00120,170
Nov 22, 202418.3618.7218.3618.6218.6251,430
Nov 21, 202418.2018.3418.0218.2818.2859,292
Nov 20, 202418.1818.3418.1218.1818.1829,136
Nov 19, 202418.1018.2417.9618.1018.1053,381
Nov 18, 202418.5218.6817.9818.1018.1088,446
Nov 15, 202418.5818.7018.5218.5218.52141,809
Nov 14, 202418.8018.9018.7218.7218.7264,932
Nov 13, 202418.7618.8618.7018.7418.7459,398
Nov 12, 202419.1619.1818.8218.8218.8256,157
Nov 11, 202419.0419.2618.9819.2219.2245,735
Nov 8, 202418.8819.0018.7418.9618.9669,765
Nov 7, 202418.7418.8218.7018.8018.80111,603
Nov 6, 202418.8018.8618.6218.7018.7052,555
Nov 5, 202418.7218.9018.6818.7018.70154,734
Nov 4, 202418.6418.7418.5618.6818.6885,764
Nov 1, 202418.5618.6618.4218.5818.5839,485
Oct 31, 202418.5418.6418.3418.5418.5492,815
Oct 30, 202418.6618.7218.4418.5218.52211,880
Oct 29, 202418.9819.0418.6618.6818.6873,938
Oct 28, 202418.8018.9618.6618.9018.90143,359
Oct 25, 202418.6818.8218.6218.7418.7439,473
Oct 24, 202418.8018.8018.5618.6218.6232,917
Oct 23, 202418.8218.8218.5218.6018.6041,613
Oct 22, 202418.7418.8418.6418.8418.8438,892
Oct 21, 202418.7818.8818.7218.7618.7636,139
Oct 18, 202418.8018.8218.6818.8218.8232,538
Oct 17, 202418.7418.8018.5818.7418.7428,404
Oct 16, 202418.7218.8618.5218.7418.7457,099
Oct 15, 202418.8818.9618.7218.7418.7482,674
Oct 14, 202418.8618.8618.4418.7018.7075,642
Oct 11, 202418.5819.2218.5618.8618.86130,132
Oct 10, 202418.7618.7618.2018.5618.56143,894
Oct 9, 202417.9418.0817.9217.9217.9258,009
Oct 8, 202417.9017.9417.7617.8817.8860,910
Oct 7, 202418.0018.0017.8017.9617.9663,388
Oct 4, 202417.9818.1217.9217.9617.9675,926
Oct 3, 202418.2618.4217.9418.0018.00120,618
Oct 2, 202418.5018.5018.2218.3218.3230,585
Oct 1, 202418.5018.5818.4018.4218.4240,146
Sep 30, 202418.4618.6018.3018.6018.60118,744
Sep 27, 202418.4418.6018.4218.5418.5444,582
Sep 26, 202418.3018.4218.2618.4218.4230,402
Sep 25, 202418.3418.4618.2218.2218.2247,479
Sep 24, 202418.3818.5817.9218.3418.34137,326
Sep 23, 202418.6618.7218.2818.3218.3229,100
Sep 20, 202418.6818.8618.4618.6818.6888,291
Sep 19, 202419.0019.0618.6418.7818.7848,942
Sep 18, 202419.0019.0018.7818.8018.8039,700
Sep 17, 202418.8819.0218.8418.9418.9457,154
Sep 16, 202418.9619.1018.8418.9218.9241,700
Sep 13, 202419.0019.1018.9619.0819.0840,938
Sep 12, 202419.0419.1618.9819.0619.0639,757
Sep 11, 202419.0419.2618.9819.0419.0463,635
Sep 10, 202419.3019.3019.0419.1219.1259,619
Sep 9, 202419.1219.2819.0819.1819.18101,405
Sep 6, 202419.1019.4419.1019.1219.1259,002
Sep 5, 202419.1019.4019.0019.3219.3256,678
Sep 4, 202419.0019.1018.8619.0819.0854,366
Sep 3, 202419.1819.2419.0419.1619.1643,124
Sep 2, 202419.1619.3019.1619.1819.1831,826
Aug 30, 202419.1619.3219.1419.1619.1684,443
Aug 29, 202418.8019.2418.8019.1219.1264,541
Aug 28, 202418.9418.9818.8018.8618.8632,716
Aug 27, 202418.8219.0218.8218.8418.8460,393
Aug 26, 202418.9019.0618.7618.9618.9658,361
Aug 23, 202418.9419.0018.8818.9618.9625,293
Aug 22, 202418.9019.0418.9018.9618.9646,326
Aug 21, 202418.8419.1618.8419.0619.0635,022
Aug 20, 202419.0819.0818.8618.8818.8836,180
Aug 19, 202418.9219.2218.8619.0219.0249,146
Aug 16, 202418.9619.0418.8418.9818.9846,937
Aug 15, 202419.1019.1618.8018.9218.9241,134
Aug 14, 202418.9019.1418.9019.1219.1244,398
Aug 13, 202419.1819.1818.9018.9818.9834,022
Aug 12, 202419.1819.3219.0019.0619.0633,135
Aug 9, 202419.1419.1419.0219.1019.1037,335
Aug 8, 202419.0619.1218.9019.0419.0441,580
Aug 7, 202419.2019.3019.0219.0619.0671,640
Aug 6, 202419.1219.1218.7218.9218.9254,389
Aug 5, 202419.3819.4618.9018.9418.94119,463
Aug 2, 202419.5819.8819.0619.6819.68154,492
Aug 1, 202419.7820.0518.8419.4019.40180,167
Jul 31, 202419.1419.1618.9619.0419.0452,415
Jul 30, 202418.9619.1418.9019.0019.0052,376
Jul 29, 202418.8018.9418.8018.9418.9430,504
Jul 26, 202418.5618.7818.5218.7818.7815,763
Jul 25, 202418.6218.6618.4418.6618.6631,906
Jul 24, 202418.7018.8018.5418.6218.6235,551
Jul 23, 202418.7618.7618.5618.6018.6021,745
Jul 22, 202418.7018.8818.7018.7618.7628,184
Jul 19, 202418.8818.8818.5618.6418.6430,080
Jul 18, 202418.6818.9018.6618.9018.9066,832
Jul 17, 202418.5618.7618.5618.7018.7018,681
Jul 16, 202418.4418.6418.4218.6418.6419,804
Jul 15, 202418.4618.6418.4618.4618.4641,367
Jul 12, 202418.5818.6218.4618.5418.5434,177
Jul 11, 202418.3618.7618.3418.5818.5857,998
Jul 10, 202418.0218.4018.0218.3818.3856,989
Jul 9, 202418.2618.3818.0418.1018.1051,845
Jul 8, 202418.2018.3618.2018.3618.3636,203
Jul 5, 202418.2218.3818.1418.1418.1421,395
Jul 4, 202418.0018.2618.0018.1418.1441,140
Jul 3, 202417.9217.9817.8617.9217.9227,990
Jul 2, 202417.8217.9617.7617.8617.8627,696
Jul 1, 202418.2618.3217.7417.8417.8460,260
Jun 28, 202417.7218.2217.7218.2218.2265,052
Jun 27, 202417.7417.9417.7217.9017.9024,155
Jun 26, 202418.1818.2017.7417.7417.7455,494
Jun 25, 202417.8818.2217.8418.1818.1866,286
Jun 24, 202417.7218.0617.7217.9217.9227,511
Jun 21, 202417.9417.9417.7417.8017.8063,484
Jun 20, 202417.6617.9617.6617.9617.9620,617
Jun 19, 202417.7217.9417.7017.7217.7224,133
Jun 18, 202417.7417.8817.5817.8817.8827,834
Jun 17, 202417.7017.7617.3817.5817.5836,517
Jun 14, 202418.1218.1217.6017.7217.7288,494
Jun 13, 202418.2618.2618.0818.1418.1434,916
Jun 12, 202418.1418.4017.9418.2618.2664,881
Jun 11, 202418.7218.7218.0218.1418.1483,740
Jun 10, 202418.3618.6818.3618.6818.6848,612
Jun 7, 202418.7618.7618.5018.5618.5628,902
Jun 6, 202418.8818.9218.7618.7618.7633,903
Jun 5, 202418.6018.8618.6018.8618.8645,396
Jun 4, 202418.7818.8018.6018.7418.7454,008
Jun 3, 202418.8018.8218.5418.7218.7248,085
May 31, 202418.5218.9218.5218.8218.82143,549
May 30, 202418.1618.5418.1018.5218.5245,421
May 29, 202418.3818.4018.0418.1018.1051,429
May 28, 202418.3818.5418.3818.4018.4048,220
May 27, 202418.3618.4418.3418.4018.4011,662
May 24, 202418.4218.4818.1418.3818.3830,981
May 23, 202418.4818.6618.4018.5218.5231,468
May 22, 202418.7418.7418.4818.4818.4821,698
May 21, 2024 0.30 Dividend
May 21, 202418.6818.8618.6618.7618.7677,786
May 20, 202418.7819.0018.7418.8818.5833,666
May 17, 202418.9218.9218.6418.7818.4839,754
May 16, 202419.0019.0018.8418.8818.5841,553
May 15, 202419.0019.0618.8618.8818.5841,990
May 14, 202418.6819.0018.5619.0018.7099,171
May 13, 202419.0019.0618.7618.7618.4658,527
May 10, 202418.8018.9418.8018.9218.6237,390
May 9, 202418.7218.8018.6018.7818.4830,877
May 8, 202418.4618.7618.4418.7418.44101,313
May 7, 202418.1218.4818.1218.4618.1745,127
May 6, 202418.2818.2818.1018.1417.8531,603
May 3, 202418.3018.3618.2018.2417.9543,659
May 2, 202418.3418.3618.1818.2817.9939,184
Apr 30, 202418.2018.3418.2018.2417.9558,135
Apr 29, 202417.7418.2017.7418.2017.9190,938
Apr 26, 202417.6417.8217.6417.7617.4825,191
Apr 25, 202417.5817.6817.5417.6417.3630,730
Apr 24, 202417.8017.8417.5817.5817.3055,626
Apr 23, 202417.8817.9617.8217.8617.5838,530
Apr 22, 202417.5018.0217.5017.8417.5672,462
Apr 19, 202417.5217.6617.5017.6017.3231,301
Apr 18, 202417.9017.9017.5817.7017.4247,747
Apr 17, 202417.8017.9417.7417.9017.6255,551
Apr 16, 202417.4817.8017.4017.8017.5259,966
Apr 15, 202417.5417.6617.3017.6017.32173,648
Apr 12, 202417.8618.0417.5217.5617.2877,319
Apr 11, 202417.9618.4017.6017.6417.36374,292
Apr 10, 202417.0017.0816.9817.0416.7743,558
Apr 9, 202416.9417.0016.8216.9416.6748,538
Apr 8, 202417.0017.0416.9616.9616.6936,753
Apr 5, 202417.0017.0816.9017.0016.7354,191
Apr 4, 202417.2017.2417.0617.0816.8136,902
Apr 3, 202417.2017.2217.0217.2216.9547,952
Apr 2, 202417.7017.7617.1017.1016.8391,278
Mar 28, 202417.4117.7017.3117.6617.3849,271
Mar 27, 202417.4917.5717.3417.5317.2534,318
Mar 26, 202417.0417.5117.0417.3617.0860,241
Mar 25, 202417.0317.0916.7317.0416.7737,579
Mar 22, 202417.0817.3217.0517.0516.7832,695
Mar 21, 202417.2917.2917.0117.1616.8944,230
Mar 20, 202417.0017.1616.9417.1316.8631,075
Mar 19, 202417.0517.0516.8616.9716.7057,168
Mar 18, 202417.1517.2817.0317.0716.8056,379
Mar 15, 202417.1617.2516.9416.9916.7278,832
Mar 14, 202417.2517.4917.1717.1716.9040,287
Mar 13, 202417.4817.5517.1817.2817.0169,517
Mar 12, 202417.5417.5417.4017.5117.2337,447
Mar 11, 202417.5617.6617.4817.6117.3339,113
Mar 8, 202417.8617.9717.5517.5517.2742,116
Mar 7, 202417.5917.9517.5917.8617.5829,432
Mar 6, 202417.6417.7317.5617.5917.3153,638
Mar 5, 202417.7217.8017.6217.6517.3736,929
Mar 4, 202418.0118.0617.7317.8417.5632,748
Mar 1, 202417.9618.0317.8118.0117.7217,843
Feb 29, 202418.0118.1017.7717.9717.68135,949
Feb 28, 202417.9818.0817.9718.0317.7423,581
Feb 27, 202418.0218.0317.9518.0017.7133,676
Feb 26, 202418.0018.0817.7618.0117.7265,543
Feb 23, 202417.9518.0817.9118.0417.7534,522
Feb 22, 202418.1018.2017.9517.9817.6939,934
Feb 21, 202418.0118.1317.9418.0617.7761,967
Feb 20, 202418.3718.3817.9018.0817.7975,697
Feb 19, 202417.9018.3517.9018.3218.0357,786
Feb 16, 202418.1318.1517.8017.8017.5286,475
Feb 15, 202417.9818.1017.5317.9117.63222,579
Feb 14, 202416.9817.5516.9817.4717.19111,586
Feb 13, 202417.2017.3016.9717.1616.8958,644
Feb 12, 202416.9017.2516.9017.2216.9531,642
Feb 9, 202416.8417.1116.8417.0616.7918,781
Feb 8, 202416.9017.1516.9017.0016.7324,134
Feb 7, 202416.9417.0816.8016.9816.7133,228
Feb 6, 202417.0017.1216.8417.0016.7343,508
Feb 5, 202416.8216.9916.7316.9816.7163,730
Feb 2, 202416.7516.9216.6716.6816.4124,556
Feb 1, 202416.6616.7516.5916.6516.3918,978
Jan 31, 202416.9016.9016.5416.6716.4162,324
Jan 30, 202416.8416.9716.6916.6916.4218,012
Jan 29, 202416.9016.9216.7716.8616.5910,841
Jan 26, 202416.9417.0816.7816.9416.6757,212
Jan 25, 202416.7317.0316.7316.9716.7028,563
Jan 24, 202416.9916.9916.6816.8116.5427,056
Jan 23, 202416.8016.9316.7316.8716.6047,335
Jan 22, 202416.6516.9116.6516.8416.5729,864
Jan 19, 202416.8517.0016.6316.6316.3740,608
Jan 18, 202416.8917.0016.8516.8916.6222,651
Jan 17, 202416.8917.0216.7516.8716.6024,808
Jan 16, 202416.9117.0616.8717.0216.7524,809
Jan 15, 202417.2517.3016.9917.0516.7835,612

Related Tickers

183490.KQ Enzychem Lifesciences Corporation
1,507.00
-0.13%
 
CCC.JO Cilo Cybin Holdings Ltd
450.00
+18.42%
 
HLUN-A.CO H. Lundbeck A/S
32.50
+0.62%
 
MEDXF Medexus Pharmaceuticals Inc.
3.0500
+5.54%
 
SHPH Shuttle Pharmaceuticals Holdings, Inc.
0.8500
-5.55%
 
APH.L Alliance Pharma plc
61.10
-0.16%
 
VTRS Viatris Inc.
11.72
-0.68%
 
ACB.TO Aurora Cannabis Inc.
5.66
-2.41%
 
ZTS Zoetis Inc.
164.41
-1.15%
 
WEED.TO Canopy Growth Corporation
3.2000
-6.98%