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
2023-12-29 17.25 17.52 17.25 17.34 0.4M
2023-12-28 17.05 17.30 16.94 17.30 0.4M
2023-12-27 16.78 17.07 16.73 16.98 0.4M
2023-12-22 16.70 16.88 16.60 16.72 0.4M
2023-12-21 16.35 16.71 16.35 16.71 0.4M
2023-12-20 16.28 16.38 16.11 16.36 0.2M
2023-12-19 15.94 16.27 15.94 16.27 0.3M
2023-12-18 16.00 16.03 15.83 16.00 0.3M
2023-12-15 15.90 16.18 15.90 16.05 0.6M
2023-12-14 16.08 16.15 15.81 15.89 0.3M
2023-12-13 15.95 16.08 15.81 15.94 0.3M
2023-12-12 16.22 16.23 15.89 15.91 0.3M
2023-12-11 16.24 16.27 16.02 16.22 0.3M
2023-12-08 15.95 16.28 15.91 16.25 0.4M
2023-12-07 16.30 16.30 15.84 15.98 0.7M
2023-12-06 16.75 16.77 16.31 16.32 0.3M
2023-12-05 16.83 16.88 16.55 16.75 0.2M
2023-12-04 17.00 17.11 16.72 16.72 0.3M
2023-12-01 17.00 17.09 16.80 17.08 0.3M
2023-11-30 16.96 17.17 16.84 16.89 0.4M
2023-11-29 16.71 17.16 16.71 16.93 0.3M
2023-11-28 16.57 16.89 16.57 16.89 0.4M
2023-11-27 16.57 16.70 16.49 16.60 0.3M
2023-11-24 16.50 16.72 16.48 16.63 0.3M
2023-11-23 16.40 16.67 16.37 16.52 0.3M
2023-11-22 16.63 16.64 16.33 16.43 0.1M
2023-11-21 16.75 16.85 16.61 16.61 0.2M
2023-11-20 16.86 16.91 16.66 16.80 0.2M
2023-11-17 16.40 16.85 16.40 16.77 0.5M
2023-11-16 16.51 16.70 16.38 16.38 0.3M
2023-11-15 16.50 16.90 16.50 16.59 0.5M
2023-11-14 16.61 16.61 16.27 16.42 0.6M
2023-11-13 15.98 16.18 15.98 16.10 0.3M
2023-11-10 15.97 16.09 15.87 15.94 0.2M
2023-11-09 15.70 15.86 15.63 15.86 0.2M
2023-11-08 15.68 15.79 15.49 15.72 0.4M
2023-11-07 15.76 15.92 15.67 15.77 0.2M
2023-11-06 15.61 16.09 15.42 15.79 0.4M
2023-11-03 15.90 15.94 15.61 15.62 0.2M
2023-11-02 15.70 15.89 15.70 15.82 0.2M
2023-11-01 15.57 15.83 15.45 15.54 0.2M
2023-10-31 15.50 15.65 15.37 15.59 0.3M
2023-10-30 15.20 15.60 15.15 15.49 0.3M
2023-10-27 15.30 15.56 15.20 15.22 0.3M
2023-10-26 14.75 15.40 14.72 15.31 0.9M
2023-10-25 14.22 14.24 13.84 13.88 0.3M
2023-10-24 13.95 14.39 13.95 14.27 0.2M
2023-10-23 13.83 13.98 13.81 13.97 0.2M
2023-10-20 13.87 13.98 13.82 13.82 0.2M
2023-10-19 13.87 14.13 13.85 14.02 0.2M
2023-10-18 14.00 14.00 13.78 13.90 0.1M
2023-10-17 14.01 14.07 13.89 14.00 0.1M
2023-10-16 14.05 14.13 13.92 14.00 0.1M
2023-10-13 14.21 14.28 13.99 14.00 0.2M
2023-10-12 14.36 14.45 14.30 14.30 0.1M
2023-10-11 14.35 14.43 14.24 14.25 0.1M
2023-10-10 14.18 14.29 14.12 14.28 0.2M
2023-10-09 13.96 14.22 13.96 14.20 0.2M
2023-10-06 13.97 14.14 13.85 14.00 0.3M
2023-10-05 13.81 14.01 13.81 13.94 0.1M
2023-10-04 13.81 14.04 13.73 13.82 0.3M
2023-10-03 14.50 14.50 13.94 13.97 0.3M
2023-10-02 14.69 14.92 14.62 14.63 0.2M
2023-09-29 14.40 14.70 14.34 14.55 0.5M
2023-09-28 14.43 14.53 14.27 14.35 0.2M
2023-09-27 14.34 14.54 14.34 14.44 0.2M
2023-09-26 14.75 14.75 14.38 14.41 0.2M
2023-09-25 14.85 14.98 14.56 14.78 0.3M
2023-09-22 14.97 15.02 14.89 14.93 0.1M
2023-09-21 15.10 15.13 14.98 14.98 0.1M
2023-09-20 15.02 15.22 14.97 15.16 0.2M
2023-09-19 14.96 15.04 14.90 15.04 0.1M
2023-09-18 14.99 15.07 14.95 15.00 0.1M
2023-09-15 15.15 15.17 14.92 14.94 0.3M
2023-09-14 14.99 15.03 14.88 15.03 0.2M
2023-09-13 15.08 15.08 14.85 14.91 0.1M
2023-09-12 15.06 15.10 14.87 15.03 0.2M
2023-09-11 15.26 15.26 15.04 15.04 0.1M
2023-09-08 15.15 15.15 15.06 15.15 0.1M
2023-09-07 15.10 15.20 15.02 15.08 0.1M
2023-09-06 15.26 15.35 15.08 15.08 0.2M
2023-09-05 15.31 15.40 15.25 15.27 0.2M
2023-09-04 15.48 15.58 15.37 15.37 0.1M
2023-09-01 15.62 15.62 15.22 15.37 0.2M
2023-08-31 15.65 15.67 15.54 15.57 0.2M
2023-08-30 15.80 15.87 15.61 15.63 0.2M
2023-08-29 15.90 15.95 15.72 15.77 0.1M
2023-08-28 15.60 15.88 15.60 15.88 0.1M
2023-08-25 15.50 15.62 15.15 15.50 0.1M
2023-08-24 15.70 15.81 15.52 15.53 0.2M
2023-08-23 15.75 15.75 15.57 15.60 0.1M
2023-08-22 15.71 15.85 15.69 15.75 0.2M
2023-08-21 15.75 15.92 15.65 15.66 0.2M
2023-08-18 16.00 16.02 15.53 15.75 0.3M
2023-08-17 16.22 16.29 16.04 16.14 0.1M
2023-08-16 16.29 16.45 16.23 16.29 0.1M
2023-08-15 16.56 16.60 16.29 16.32 0.2M
2023-08-14 16.40 16.60 16.31 16.57 0.2M
2023-08-11 16.40 16.50 16.34 16.45 0.2M
2023-08-10 16.67 16.67 16.42 16.42 0.2M
2023-08-09 16.52 16.52 16.40 16.50 0.2M
2023-08-08 16.47 16.49 16.30 16.39 0.2M
2023-08-07 16.45 16.60 16.41 16.52 0.4M
2023-08-04 16.40 16.50 16.30 16.47 0.4M
2023-08-03 16.34 16.34 15.84 16.21 0.2M
2023-08-02 16.36 16.54 16.28 16.28 0.4M
2023-08-01 16.18 16.43 16.10 16.40 0.5M
2023-07-31 15.66 16.24 15.63 16.20 0.5M
2023-07-28 16.10 16.31 15.69 15.69 0.5M
2023-07-27 15.80 16.57 15.80 16.20 1.3M
2023-07-26 15.44 15.53 15.16 15.36 0.4M
2023-07-25 15.42 15.50 15.31 15.50 0.2M
2023-07-24 15.24 15.40 15.16 15.39 0.5M
2023-07-21 15.56 15.60 15.11 15.25 0.7M
2023-07-20 15.61 15.96 15.45 15.50 0.4M
2023-07-19 15.10 15.50 15.04 15.47 0.4M
2023-07-18 14.80 15.09 14.78 15.09 0.3M
2023-07-17 14.86 14.95 14.71 14.84 0.2M
2023-07-14 14.96 14.99 14.88 14.90 0.1M
2023-07-13 14.82 15.01 14.82 14.87 0.2M
2023-07-12 14.80 14.94 14.71 14.82 0.3M
2023-07-11 14.68 14.80 14.55 14.80 0.2M
2023-07-10 14.50 14.76 14.39 14.68 0.2M
2023-07-07 14.31 14.56 14.21 14.56 0.2M
2023-07-06 14.43 14.62 14.22 14.25 0.2M
2023-07-05 14.41 14.63 14.28 14.53 0.1M
2023-07-04 14.65 14.79 14.51 14.51 0.4M
2023-07-03 14.26 14.49 14.24 14.40 0.2M
2023-06-30 14.17 14.40 14.14 14.26 0.2M
2023-06-29 13.95 14.21 13.95 14.17 0.1M
2023-06-28 13.76 13.99 13.76 13.98 0.1M
2023-06-27 13.84 13.90 13.71 13.76 0.1M
2023-06-26 14.15 14.15 13.71 13.79 0.2M
2023-06-23 14.10 14.14 13.87 14.05 0.1M
2023-06-22 14.31 14.32 14.08 14.14 0.1M
2023-06-21 14.36 14.42 14.25 14.39 0.1M
2023-06-20 14.41 14.56 14.35 14.40 0.1M
2023-06-19 14.48 14.58 14.37 14.41 0.2M
2023-06-16 14.31 14.47 14.23 14.45 0.3M
2023-06-15 14.35 14.40 14.27 14.27 0.1M
2023-06-14 14.22 14.44 14.22 14.27 0.2M
2023-06-13 14.36 14.43 14.28 14.32 0.1M
2023-06-12 14.36 14.41 14.20 14.30 0.2M
2023-06-09 14.32 14.43 14.19 14.29 0.1M
2023-06-08 14.21 14.42 14.20 14.24 0.2M
2023-06-07 14.04 14.38 13.99 14.31 0.2M
2023-06-06 14.04 14.14 13.93 14.08 0.2M
2023-06-05 14.20 14.35 14.02 14.11 0.2M
2023-06-02 13.81 14.14 13.68 14.07 0.4M
2023-06-01 13.67 13.67 13.33 13.62 0.2M
2023-05-31 13.71 13.83 13.41 13.45 0.5M
2023-05-30 13.98 14.08 13.78 13.83 0.2M
2023-05-29 14.03 14.07 13.96 14.03 0.2M
2023-05-26 14.00 14.07 13.92 13.97 0.2M
2023-05-25 14.25 14.32 14.00 14.00 0.2M
2023-05-24 14.36 14.40 14.18 14.19 0.2M
2023-05-23 14.35 14.45 14.31 14.40 0.3M
2023-05-22 14.25 14.36 14.20 14.30 0.2M
2023-05-19 14.25 14.29 14.16 14.23 0.2M
2023-05-18 14.20 14.32 14.12 14.20 0.2M
2023-05-17 14.03 14.20 14.02 14.14 0.2M
2023-05-16 14.02 14.13 13.91 14.03 0.3M
2023-05-15 14.00 14.09 13.89 14.00 0.2M
2023-05-12 13.80 14.00 13.80 13.94 0.2M
2023-05-11 13.65 14.08 13.65 13.86 0.4M
2023-05-10 13.65 13.80 13.58 13.63 0.2M
2023-05-09 13.69 13.81 13.46 13.63 0.2M
2023-05-08 13.95 13.99 13.68 13.78 0.3M
2023-05-05 13.33 13.66 13.33 13.66 0.3M
2023-05-04 13.30 13.58 13.14 13.28 0.2M
2023-05-03 13.20 13.42 13.10 13.30 0.3M
2023-05-02 13.08 13.71 13.05 13.29 0.8M
2023-04-28 12.81 12.93 12.69 12.83 0.2M
2023-04-27 13.05 13.15 12.71 12.87 0.3M
2023-04-26 13.31 13.52 12.70 13.12 1.1M
2023-04-25 12.86 13.00 12.55 12.71 0.4M
2023-04-24 12.49 12.89 12.45 12.87 0.3M
2023-04-21 12.50 12.64 12.45 12.57 0.2M
2023-04-20 12.54 12.72 12.48 12.50 0.2M
2023-04-19 12.80 12.93 12.47 12.62 0.2M
2023-04-18 12.94 13.10 12.71 12.81 0.5M
2023-04-17 12.65 13.15 12.64 12.88 0.6M
2023-04-14 12.78 12.79 12.59 12.65 0.3M
2023-04-13 11.97 12.85 11.94 12.70 0.9M
2023-04-12 11.85 11.96 11.81 11.88 0.2M
2023-04-11 11.90 12.00 11.79 11.82 0.2M
2023-04-06 11.60 11.91 11.60 11.74 0.3M
2023-04-05 11.56 11.74 11.51 11.64 0.2M
2023-04-04 11.70 11.93 11.57 11.60 0.3M
2023-04-03 11.93 12.03 11.63 11.63 0.4M
2023-03-31 11.65 11.75 11.55 11.69 0.3M
2023-03-30 11.35 11.63 11.35 11.61 0.4M
2023-03-29 11.20 11.31 11.15 11.30 0.3M
2023-03-28 11.22 11.25 11.01 11.17 0.2M
2023-03-27 10.90 11.05 10.83 11.04 0.2M
2023-03-24 11.00 11.06 10.72 10.75 0.3M
2023-03-23 11.01 11.24 11.00 11.09 0.3M
2023-03-22 11.44 11.47 11.11 11.15 0.3M
2023-03-21 11.02 11.39 10.96 11.39 0.5M
2023-03-20 10.68 11.02 10.49 11.01 0.5M
2023-03-17 10.71 10.96 10.65 10.85 0.7M
2023-03-16 10.72 10.80 10.33 10.55 0.5M
2023-03-15 11.45 11.45 10.50 10.50 0.7M
2023-03-14 11.20 11.49 11.06 11.41 0.3M
2023-03-13 11.83 11.90 11.21 11.35 0.6M
2023-03-10 11.52 11.96 11.50 11.89 0.6M
2023-03-09 11.70 11.80 11.60 11.68 0.2M
2023-03-08 11.73 11.84 11.72 11.79 0.2M
2023-03-07 11.85 11.90 11.71 11.79 0.2M
2023-03-06 12.00 12.05 11.77 11.87 0.3M
2023-03-03 11.90 12.25 11.90 12.04 0.4M
2023-03-02 11.65 11.88 11.50 11.87 0.5M
2023-03-01 11.86 12.05 11.64 11.70 0.7M
2023-02-28 12.21 12.23 11.89 11.91 0.7M
2023-02-27 12.37 12.47 12.13 12.25 0.5M
2023-02-24 12.63 12.70 12.35 12.35 0.8M
2023-02-23 13.00 13.00 11.70 12.41 2.7M
2023-02-22 13.55 13.55 13.07 13.14 0.8M
2023-02-21 13.30 13.65 13.26 13.58 0.5M
2023-02-20 13.20 13.57 13.02 13.43 0.6M
2023-02-17 12.90 13.05 12.87 12.91 0.4M
2023-02-16 12.92 13.01 12.80 13.00 0.4M
2023-02-15 12.81 12.91 12.75 12.87 0.1M
2023-02-14 12.80 12.90 12.72 12.85 0.2M
2023-02-13 12.70 12.83 12.68 12.76 0.2M
2023-02-10 12.60 12.82 12.59 12.74 0.4M
2023-02-09 12.61 12.82 12.59 12.66 0.3M
2023-02-08 12.38 12.69 12.36 12.58 0.4M
2023-02-07 12.30 12.37 12.26 12.33 0.2M
2023-02-06 12.34 12.34 12.07 12.20 0.3M
2023-02-03 12.43 12.48 12.23 12.38 0.4M
2023-02-02 12.45 12.70 12.41 12.45 0.5M
2023-02-01 12.30 12.43 12.21 12.42 0.6M
2023-01-31 12.03 12.24 11.92 12.21 0.4M
2023-01-30 12.04 12.14 11.95 12.07 0.2M
2023-01-27 11.86 12.10 11.81 12.10 0.3M
2023-01-26 11.70 11.90 11.69 11.85 0.2M
2023-01-25 11.85 11.85 11.54 11.68 0.3M
2023-01-24 12.21 12.21 11.82 11.85 0.4M
2023-01-23 12.34 12.34 12.06 12.18 0.5M
2023-01-20 11.86 12.18 11.86 12.18 0.7M
2023-01-19 11.58 11.87 11.33 11.83 0.7M
2023-01-18 11.35 11.71 11.33 11.64 0.6M
2023-01-17 10.95 11.35 10.92 11.33 0.7M
2023-01-16 11.03 11.12 10.89 10.95 0.4M
2023-01-13 10.90 11.07 10.87 10.96 0.4M
2023-01-12 10.77 10.93 10.74 10.88 0.4M
2023-01-11 10.94 10.94 10.75 10.75 0.3M
2023-01-10 10.97 11.09 10.84 10.90 0.4M
2023-01-09 11.10 11.22 11.00 11.00 0.4M
2023-01-06 11.10 11.14 10.99 11.08 0.3M
2023-01-05 11.10 11.14 10.97 10.97 0.4M
2023-01-04 11.21 11.26 11.04 11.13 0.7M
2023-01-03 11.40 11.57 11.32 11.33 0.5M
2023-01-02 11.40 11.44 11.25 11.40 0.2M