S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Fagron NV (FAGR)
Fagron NV (FAGR) Historical

FAGR Fagron NV

18.92

0.14 (0.75%)

May 10 2024 - Closed

Delayed by 15 minutes

FAGR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	18.92	0.14	0.75%	18.80	18.94	18.80	37,390
May 09 2024	18.78	0.04	0.21%	18.72	18.80	18.60	30,877
May 08 2024	18.74	0.28	1.52%	18.46	18.76	18.44	101,313
May 07 2024	18.46	0.32	1.76%	18.12	18.48	18.12	45,127
May 06 2024	18.14	-0.10	-0.55%	18.28	18.28	18.10	31,603
May 03 2024	18.24	-0.04	-0.22%	18.30	18.36	18.20	43,659
May 02 2024	18.28	0.04	0.22%	18.34	18.36	18.18	39,184
Apr 30 2024	18.24	0.04	0.22%	18.20	18.34	18.20	58,135
Apr 29 2024	18.20	0.44	2.48%	17.74	18.20	17.74	90,938
Apr 26 2024	17.76	0.12	0.68%	17.64	17.82	17.64	25,191
Apr 25 2024	17.64	0.06	0.34%	17.58	17.68	17.54	30,730
Apr 24 2024	17.58	-0.28	-1.57%	17.80	17.84	17.58	55,626
Apr 23 2024	17.86	0.02	0.11%	17.88	17.96	17.82	38,530
Apr 22 2024	17.84	0.24	1.36%	17.50	18.02	17.50	72,462
Apr 19 2024	17.60	-0.10	-0.56%	17.52	17.66	17.50	31,301
Apr 18 2024	17.70	-0.20	-1.12%	17.90	17.90	17.58	47,747
Apr 17 2024	17.90	0.10	0.56%	17.80	17.94	17.74	55,551
Apr 16 2024	17.80	0.20	1.14%	17.48	17.80	17.40	59,966
Apr 15 2024	17.60	0.04	0.23%	17.54	17.66	17.30	173,648
Apr 12 2024	17.56	-0.08	-0.45%	17.86	18.04	17.52	77,319
Apr 11 2024	17.64	0.60	3.52%	17.96	18.40	17.60	374,292
Apr 10 2024	17.04	0.10	0.59%	17.00	17.08	16.98	43,558
Apr 09 2024	16.94	-0.02	-0.12%	16.94	17.00	16.82	48,538
Apr 08 2024	16.96	-0.04	-0.24%	17.00	17.04	16.96	36,753
Apr 05 2024	17.00	-0.08	-0.47%	17.00	17.08	16.90	54,191
Apr 04 2024	17.08	-0.14	-0.81%	17.20	17.24	17.06	36,902
Apr 03 2024	17.22	0.12	0.70%	17.20	17.22	17.02	47,952
Apr 02 2024	17.10	-0.56	-3.17%	17.70	17.76	17.10	91,278
Mar 28 2024	17.66	0.13	0.74%	17.41	17.70	17.31	49,271
Mar 27 2024	17.53	0.17	0.98%	17.49	17.57	17.34	34,318
Mar 26 2024	17.36	0.32	1.88%	17.04	17.51	17.04	60,241
Mar 25 2024	17.04	-0.01	-0.06%	17.03	17.09	16.73	37,579
Mar 22 2024	17.05	-0.11	-0.64%	17.08	17.32	17.05	32,695
Mar 21 2024	17.16	0.03	0.18%	17.29	17.29	17.01	44,230
Mar 20 2024	17.13	0.16	0.94%	17.00	17.16	16.94	31,075
Mar 19 2024	16.97	-0.10	-0.59%	17.05	17.05	16.86	57,168
Mar 18 2024	17.07	0.08	0.47%	17.15	17.28	17.03	56,379
Mar 15 2024	16.99	-0.18	-1.05%	17.16	17.25	16.94	78,832
Mar 14 2024	17.17	-0.11	-0.64%	17.25	17.49	17.17	40,287
Mar 13 2024	17.28	-0.23	-1.31%	17.48	17.55	17.18	69,517
Mar 12 2024	17.51	-0.10	-0.57%	17.54	17.54	17.40	37,447
Mar 11 2024	17.61	0.06	0.34%	17.56	17.66	17.48	39,113
Mar 08 2024	17.55	-0.31	-1.74%	17.86	17.97	17.55	42,116
Mar 07 2024	17.86	0.27	1.53%	17.59	17.95	17.59	29,432
Mar 06 2024	17.59	-0.06	-0.34%	17.64	17.73	17.56	53,638
Mar 05 2024	17.65	-0.19	-1.07%	17.72	17.80	17.62	36,929
Mar 04 2024	17.84	-0.17	-0.94%	18.01	18.06	17.73	32,748
Mar 01 2024	18.01	0.04	0.22%	17.96	18.03	17.81	17,843
Feb 29 2024	17.97	-0.06	-0.33%	18.01	18.10	17.77	135,949
Feb 28 2024	18.03	0.03	0.17%	17.98	18.08	17.97	23,581
Feb 27 2024	18.00	-0.01	-0.06%	18.02	18.03	17.95	33,676
Feb 26 2024	18.01	-0.03	-0.17%	18.00	18.08	17.76	65,543
Feb 23 2024	18.04	0.06	0.33%	17.95	18.08	17.91	34,522
Feb 22 2024	17.98	-0.08	-0.44%	18.10	18.20	17.95	39,934
Feb 21 2024	18.06	-0.02	-0.11%	18.01	18.13	17.94	61,967
Feb 20 2024	18.08	-0.24	-1.31%	18.37	18.38	17.90	75,697
Feb 19 2024	18.32	0.52	2.92%	17.90	18.35	17.90	57,786
Feb 16 2024	17.80	-0.11	-0.61%	18.13	18.15	17.80	86,475
Feb 15 2024	17.91	0.44	2.52%	17.98	18.10	17.53	222,579
Feb 14 2024	17.47	0.31	1.81%	16.98	17.55	16.98	111,586
Feb 13 2024	17.16	-0.06	-0.35%	17.20	17.30	16.97	58,644
Feb 12 2024	17.22	0.16	0.94%	16.90	17.25	16.90	31,642

Societe Generale Effekten

Department Du Val D Oise

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions