Fugro

FUGR
🏛️ netherlands →
9.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.35 11.44 11.20 11.20 0.2M
2022-12-29 11.13 11.41 10.98 11.41 0.4M
2022-12-28 11.37 11.38 11.06 11.12 0.4M
2022-12-27 11.36 11.39 10.92 11.37 0.6M
2022-12-23 11.40 11.50 11.23 11.36 0.4M
2022-12-22 11.67 11.86 11.39 11.53 0.7M
2022-12-21 11.38 11.60 11.24 11.50 1.0M
2022-12-20 10.80 11.15 10.72 11.15 1.9M
2022-12-19 11.27 11.64 9.63 10.66 4.8M
2022-12-16 13.89 13.90 13.61 13.85 0.3M
2022-12-15 13.90 13.99 13.83 13.90 0.2M
2022-12-14 14.03 14.12 13.95 13.99 0.2M
2022-12-13 14.10 14.17 13.99 14.06 0.3M
2022-12-12 13.93 14.14 13.90 14.04 0.5M
2022-12-09 14.20 14.21 13.96 14.08 0.2M
2022-12-08 14.21 14.40 14.15 14.21 0.3M
2022-12-07 14.58 14.58 14.23 14.30 0.6M
2022-12-06 14.78 14.80 14.56 14.63 0.3M
2022-12-05 14.80 14.95 14.77 14.80 0.2M
2022-12-02 14.87 14.92 14.67 14.82 0.3M
2022-12-01 15.10 15.10 14.90 15.01 0.3M
2022-11-30 14.80 15.06 14.70 15.05 0.9M
2022-11-29 14.79 14.83 14.65 14.74 0.3M
2022-11-28 14.61 14.72 14.51 14.68 0.3M
2022-11-25 14.60 14.90 14.60 14.80 0.3M
2022-11-24 14.60 14.72 14.45 14.68 0.2M
2022-11-23 14.51 14.76 14.44 14.65 0.5M
2022-11-22 14.20 14.58 14.20 14.55 0.4M
2022-11-21 14.10 14.36 14.10 14.12 0.3M
2022-11-18 14.23 14.24 13.98 14.08 0.3M
2022-11-17 14.03 14.33 13.95 14.22 0.4M
2022-11-16 13.98 14.60 13.98 14.03 0.8M
2022-11-15 13.73 13.89 13.60 13.82 0.2M
2022-11-14 13.60 13.90 13.60 13.74 0.3M
2022-11-11 13.75 13.92 13.58 13.59 0.4M
2022-11-10 13.86 14.09 13.08 13.67 0.6M
2022-11-09 13.82 14.14 13.82 13.97 0.5M
2022-11-08 13.22 13.90 13.19 13.82 0.7M
2022-11-07 13.15 13.31 13.04 13.16 0.3M
2022-11-04 13.22 13.32 13.07 13.15 0.4M
2022-11-03 13.16 13.27 13.03 13.19 0.2M
2022-11-02 13.53 13.53 13.27 13.28 0.2M
2022-11-01 13.41 13.54 13.22 13.45 0.5M
2022-10-31 13.12 13.26 12.56 13.15 0.6M
2022-10-28 12.40 13.35 12.11 13.06 1.4M
2022-10-27 11.85 12.02 11.74 12.00 0.4M
2022-10-26 11.78 11.93 11.55 11.83 0.3M
2022-10-25 11.56 11.79 11.52 11.79 0.5M
2022-10-24 11.32 11.65 11.22 11.56 0.3M
2022-10-21 10.96 11.31 10.88 11.25 0.3M
2022-10-20 10.84 11.05 10.81 11.01 0.1M
2022-10-19 10.80 11.00 10.80 10.88 0.2M
2022-10-18 10.83 10.97 10.76 10.76 0.2M
2022-10-17 10.71 10.87 10.69 10.77 0.2M
2022-10-14 10.83 10.89 10.66 10.67 0.3M
2022-10-13 10.30 10.70 10.22 10.70 0.3M
2022-10-12 10.54 10.68 10.37 10.45 0.1M
2022-10-11 10.88 10.94 10.49 10.61 0.2M
2022-10-10 11.15 11.23 10.85 10.91 0.3M
2022-10-07 11.00 11.33 11.00 11.30 0.4M
2022-10-06 10.86 11.10 10.86 11.03 0.4M
2022-10-05 11.10 11.10 10.70 10.83 0.2M
2022-10-04 10.88 11.10 10.87 11.03 0.4M
2022-10-03 10.28 10.75 10.26 10.74 0.4M
2022-09-30 10.25 10.53 10.22 10.43 0.2M
2022-09-29 10.40 10.40 10.01 10.22 0.4M
2022-09-28 10.40 10.40 10.05 10.38 0.4M
2022-09-27 10.46 10.59 10.42 10.51 0.2M
2022-09-26 10.26 10.53 10.11 10.45 0.4M
2022-09-23 10.81 10.88 10.26 10.38 0.4M
2022-09-22 10.97 11.01 10.85 10.93 0.2M
2022-09-21 10.82 11.13 10.82 11.04 0.2M
2022-09-20 11.10 11.44 10.82 10.86 0.5M
2022-09-19 11.47 11.47 10.68 11.02 0.6M
2022-09-16 12.06 12.09 11.49 11.49 0.8M
2022-09-15 12.21 12.52 12.21 12.21 0.2M
2022-09-14 12.33 12.46 12.28 12.33 0.2M
2022-09-13 12.49 12.56 12.36 12.38 0.2M
2022-09-12 12.46 12.72 12.46 12.51 0.2M
2022-09-09 12.20 12.46 12.20 12.42 0.2M
2022-09-08 12.10 12.33 12.08 12.17 0.2M
2022-09-07 12.21 12.28 11.90 12.08 0.3M
2022-09-06 12.30 12.57 12.21 12.31 0.3M
2022-09-05 12.33 12.45 12.25 12.39 0.2M
2022-09-02 12.31 12.46 12.18 12.42 0.2M
2022-09-01 12.59 12.61 12.17 12.25 0.3M
2022-08-31 12.72 12.84 12.59 12.71 0.4M
2022-08-30 12.80 13.13 12.58 12.58 0.5M
2022-08-29 12.25 12.81 12.25 12.77 0.3M
2022-08-26 12.68 12.75 12.35 12.38 0.2M
2022-08-25 12.69 12.97 12.58 12.63 0.4M
2022-08-24 12.39 12.69 12.33 12.57 0.6M
2022-08-23 11.48 12.32 11.41 12.32 0.8M
2022-08-22 11.31 11.60 11.26 11.45 0.4M
2022-08-19 11.36 11.49 11.28 11.38 0.3M
2022-08-18 11.03 11.41 10.96 11.32 0.4M
2022-08-17 11.10 11.10 10.92 10.99 0.2M
2022-08-16 10.95 11.22 10.94 11.08 0.4M
2022-08-15 10.89 10.94 10.75 10.92 0.3M
2022-08-12 10.94 11.03 10.90 10.91 0.1M
2022-08-11 10.89 11.04 10.89 10.90 0.2M
2022-08-10 11.00 11.06 10.75 10.84 0.3M
2022-08-09 11.10 11.10 10.98 11.05 0.1M
2022-08-08 11.15 11.27 11.04 11.05 0.2M
2022-08-05 11.15 11.22 10.91 11.14 0.5M
2022-08-04 11.30 11.48 11.19 11.19 0.3M
2022-08-03 11.30 11.50 11.28 11.34 0.2M
2022-08-02 11.35 11.57 11.31 11.32 0.4M
2022-08-01 11.54 11.63 11.35 11.37 0.3M
2022-07-29 11.56 11.73 11.50 11.59 0.4M
2022-07-28 11.75 11.91 11.38 11.47 0.3M
2022-07-27 11.50 11.63 11.32 11.59 0.7M
2022-07-26 11.50 11.70 11.27 11.38 1.3M
2022-07-25 11.71 11.85 11.56 11.85 0.2M
2022-07-22 11.67 11.83 11.46 11.74 0.4M
2022-07-21 12.00 12.10 11.56 11.66 0.4M
2022-07-20 12.00 12.19 11.95 12.07 0.4M
2022-07-19 11.87 11.96 11.70 11.92 0.2M
2022-07-18 11.65 11.97 11.63 11.84 0.3M
2022-07-15 11.40 11.61 11.39 11.49 0.2M
2022-07-14 11.46 11.60 11.43 11.43 0.4M
2022-07-13 11.60 11.67 11.40 11.46 0.4M
2022-07-12 11.53 11.74 11.53 11.68 0.2M
2022-07-11 11.61 11.81 11.43 11.63 0.3M
2022-07-08 11.28 11.75 11.28 11.73 0.3M
2022-07-07 10.90 11.42 10.89 11.36 0.6M
2022-07-06 11.00 11.13 10.76 10.84 0.5M
2022-07-05 12.02 12.07 11.00 11.03 0.5M
2022-07-04 11.96 12.16 11.92 12.05 0.3M
2022-07-01 12.00 12.12 11.77 11.84 0.3M
2022-06-30 12.10 12.10 11.91 12.04 0.3M
2022-06-29 12.43 12.52 12.16 12.20 0.2M
2022-06-28 12.35 12.58 12.35 12.46 0.3M
2022-06-27 12.10 12.44 12.10 12.34 0.4M
2022-06-24 12.22 12.24 11.93 12.00 0.3M
2022-06-23 12.31 12.45 12.14 12.25 0.4M
2022-06-22 12.60 12.66 12.23 12.48 0.4M
2022-06-21 12.44 12.88 12.41 12.86 0.4M
2022-06-20 12.17 12.37 12.10 12.37 0.3M
2022-06-17 12.07 12.59 11.86 12.30 0.5M
2022-06-16 12.70 12.74 12.08 12.13 0.7M
2022-06-15 12.93 12.93 12.56 12.75 0.3M
2022-06-14 12.90 13.12 12.63 12.91 0.4M
2022-06-13 13.11 13.34 12.68 12.80 0.6M
2022-06-10 13.73 13.73 13.15 13.27 0.4M
2022-06-09 13.81 13.97 13.72 13.79 0.4M
2022-06-08 14.05 14.12 13.82 13.89 0.3M
2022-06-07 14.12 14.30 13.96 14.06 0.5M
2022-06-06 14.00 14.12 13.96 14.12 0.3M
2022-06-03 13.90 14.04 13.82 14.03 0.3M
2022-06-02 13.83 14.05 13.83 13.91 0.3M
2022-06-01 13.96 14.05 13.84 13.89 0.2M
2022-05-31 14.00 14.07 13.81 13.94 0.6M
2022-05-30 13.98 14.18 13.86 13.92 0.3M
2022-05-27 14.15 14.19 13.80 13.82 0.4M
2022-05-26 13.46 14.12 13.46 14.12 0.7M
2022-05-25 13.38 13.60 13.34 13.53 0.4M
2022-05-24 13.38 13.55 13.32 13.37 0.4M
2022-05-23 13.44 13.52 13.29 13.50 0.2M
2022-05-20 13.35 13.58 13.29 13.32 0.3M
2022-05-19 13.27 13.36 13.08 13.30 0.3M
2022-05-18 13.60 13.75 13.40 13.42 0.3M
2022-05-17 13.21 13.69 13.21 13.59 0.8M
2022-05-16 12.60 13.07 12.58 13.06 0.4M
2022-05-13 12.31 12.58 12.31 12.58 0.3M
2022-05-12 12.24 12.36 11.97 12.28 0.5M
2022-05-11 12.65 12.65 12.33 12.47 0.4M
2022-05-10 12.63 12.73 12.23 12.54 0.7M
2022-05-09 13.22 13.38 12.67 12.73 0.6M
2022-05-06 12.82 13.35 12.65 13.30 0.5M
2022-05-05 13.24 13.53 12.92 12.99 0.9M
2022-05-04 12.45 13.06 12.45 12.95 0.9M
2022-05-03 11.77 12.40 11.72 12.37 0.7M
2022-05-02 11.70 11.70 11.46 11.63 0.2M
2022-04-29 11.64 11.88 11.58 11.74 0.3M
2022-04-28 11.79 11.87 11.51 11.62 0.2M
2022-04-27 11.37 11.87 11.37 11.79 0.3M
2022-04-26 11.61 11.61 11.40 11.53 0.3M
2022-04-25 11.95 11.95 11.37 11.42 0.5M
2022-04-22 12.03 12.30 11.86 12.03 0.9M
2022-04-21 11.52 12.05 11.52 11.95 0.8M
2022-04-20 11.31 11.53 11.13 11.48 0.4M
2022-04-19 11.49 11.50 11.30 11.32 0.3M
2022-04-14 11.50 11.50 11.22 11.41 0.3M
2022-04-13 11.45 11.61 11.39 11.43 0.3M
2022-04-12 11.35 11.43 11.08 11.41 0.4M
2022-04-11 11.25 11.55 11.22 11.45 0.6M
2022-04-08 11.00 11.27 10.93 11.27 0.6M
2022-04-07 10.76 11.00 10.75 10.86 0.3M
2022-04-06 11.01 11.03 10.70 10.80 0.4M
2022-04-05 11.01 11.17 10.98 11.03 0.5M
2022-04-04 11.07 11.09 10.91 10.99 0.3M
2022-04-01 10.82 11.10 10.79 11.02 0.5M
2022-03-31 10.75 11.05 10.64 10.91 0.8M
2022-03-30 10.73 10.82 10.56 10.71 0.5M
2022-03-29 10.85 11.07 10.51 10.70 1.2M
2022-03-28 10.71 10.89 10.66 10.76 0.9M
2022-03-25 10.16 10.73 10.15 10.63 1.1M
2022-03-24 10.20 10.32 10.06 10.18 0.7M
2022-03-23 10.09 10.25 10.04 10.20 0.8M
2022-03-22 9.90 10.22 9.88 10.05 1.1M
2022-03-21 9.73 9.91 9.73 9.86 0.4M
2022-03-18 9.85 9.86 9.68 9.77 0.5M
2022-03-17 9.69 10.04 9.69 9.83 1.2M
2022-03-16 9.60 9.77 9.46 9.61 1.0M
2022-03-15 9.64 9.64 9.37 9.47 0.7M
2022-03-14 9.36 9.71 9.29 9.61 1.4M
2022-03-11 9.32 9.62 9.20 9.24 1.4M
2022-03-10 9.15 9.44 9.05 9.25 1.5M
2022-03-09 8.79 9.20 8.75 9.01 1.6M
2022-03-08 8.42 8.82 8.42 8.66 1.0M
2022-03-07 8.20 8.48 7.87 8.47 1.3M
2022-03-04 8.60 8.62 8.26 8.40 0.8M
2022-03-03 8.75 8.89 8.65 8.66 0.8M
2022-03-02 8.45 8.79 8.45 8.70 0.7M
2022-03-01 8.69 8.83 8.44 8.53 0.8M
2022-02-28 8.16 8.63 8.11 8.58 0.8M
2022-02-25 8.30 8.35 8.00 8.35 0.8M
2022-02-24 8.15 8.32 7.86 8.29 1.1M
2022-02-23 8.54 8.59 8.35 8.46 0.7M
2022-02-22 8.50 8.93 8.40 8.51 1.4M
2022-02-21 8.42 8.92 8.27 8.75 2.3M
2022-02-18 7.82 8.58 7.80 8.41 4.9M
2022-02-17 7.59 7.62 7.13 7.13 0.8M
2022-02-16 7.39 7.62 7.36 7.59 0.9M
2022-02-15 7.24 7.33 7.23 7.33 0.3M
2022-02-14 7.27 7.31 7.10 7.25 0.5M
2022-02-11 7.42 7.49 7.34 7.41 0.3M
2022-02-10 7.40 7.57 7.34 7.55 0.7M
2022-02-09 7.35 7.41 7.31 7.38 0.4M
2022-02-08 7.28 7.38 7.25 7.30 0.3M
2022-02-07 7.29 7.30 7.14 7.26 0.3M
2022-02-04 7.23 7.29 7.11 7.26 0.5M
2022-02-03 7.34 7.34 7.17 7.17 0.3M
2022-02-02 7.27 7.48 7.25 7.30 0.7M
2022-02-01 7.11 7.28 7.06 7.26 0.7M
2022-01-31 7.18 7.24 7.04 7.07 0.6M
2022-01-28 7.37 7.40 7.07 7.13 0.6M
2022-01-27 7.13 7.44 7.10 7.37 0.6M
2022-01-26 7.10 7.39 7.10 7.29 0.7M
2022-01-25 6.74 7.09 6.73 7.02 0.8M
2022-01-24 7.08 7.12 6.61 6.63 1.0M
2022-01-21 7.17 7.17 7.05 7.10 0.5M
2022-01-20 7.31 7.35 7.17 7.29 0.3M
2022-01-19 7.44 7.45 7.30 7.31 0.4M
2022-01-18 7.55 7.57 7.36 7.45 0.5M
2022-01-17 7.30 7.55 7.25 7.51 1.0M
2022-01-14 7.25 7.25 7.10 7.25 0.6M
2022-01-13 7.30 7.30 7.22 7.27 0.4M
2022-01-12 7.39 7.47 7.28 7.30 0.9M
2022-01-11 7.30 7.38 7.27 7.34 0.6M
2022-01-10 7.25 7.32 7.20 7.25 0.6M
2022-01-07 7.21 7.27 7.15 7.20 0.4M
2022-01-06 7.11 7.20 7.07 7.18 0.5M
2022-01-05 7.20 7.29 7.14 7.23 0.5M
2022-01-04 7.19 7.24 7.09 7.14 0.6M
2022-01-03 6.94 7.15 6.93 7.12 0.6M