Cboe UK
EUR
Fugro N.V. (FURA.XC)
7.07
0.00
(0.00%)
As of October 20 at 11:15:32 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
7.07
7.07
7.07
7.07
7.07
-
Nov 5, 2026
7.07
7.07
7.07
7.07
7.07
-
Nov 4, 2026
7.07
7.07
7.07
7.07
7.07
-
Nov 3, 2026
7.07
7.07
7.07
7.07
7.07
-
Nov 2, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 30, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 29, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 28, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 27, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 26, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 23, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 22, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 21, 2026
7.07
7.07
7.07
7.07
7.07
-
Oct 20, 2026
7.07
7.07
7.07
7.07
7.07
2
Oct 19, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 16, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 15, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 14, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 13, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 12, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 9, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 8, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 7, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 6, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 5, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 2, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 1, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 30, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 29, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 28, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 25, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 24, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 23, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 22, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 21, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 18, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 17, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 16, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 15, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 14, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 11, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 10, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 9, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 8, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 7, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 4, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 3, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 2, 2026
9.69
9.69
9.69
9.69
9.69
-
Sep 1, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 28, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 27, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 26, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 25, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 24, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 21, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 20, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 19, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 18, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 17, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 14, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 13, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 12, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 11, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 10, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 7, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 6, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 5, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 4, 2026
9.69
9.69
9.69
9.69
9.69
-
Aug 3, 2026
9.69
9.69
9.69
9.69
9.69
-
Jul 31, 2026
9.69
9.69
9.69
9.69
9.69
-
Jul 30, 2026
9.69
9.69
9.69
9.69
9.69
-
Jul 29, 2026
9.69
9.69
9.69
9.69
9.69
-
Jul 28, 2026
9.69
9.69
9.69
9.69
9.69
-
Jul 27, 2026
9.69
9.69
9.69
9.69
9.69
-
Jul 24, 2026
9.69
9.69
9.69
9.69
9.69
-
Jul 23, 2026
9.69
9.69
9.69
9.69
9.69
1,086
Jul 22, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 21, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 20, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 17, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 16, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 15, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 14, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 13, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 10, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 9, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 8, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 7, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 6, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 3, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 2, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 1, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 30, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 29, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 26, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 25, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 24, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 23, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 22, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 19, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 18, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 17, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 16, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 15, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 12, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 11, 2026
11.81
11.81
11.81
11.81
11.81
-
Jun 10, 2026
11.81
11.81
11.81
11.81
11.81
827
Jun 9, 2026
11.90
11.90
11.90
11.90
11.90
-
Jun 8, 2026
11.86
11.90
11.86
11.90
11.90
958
Jun 5, 2026
11.66
11.66
11.66
11.66
11.66
-
Jun 4, 2026
11.66
11.66
11.66
11.66
11.66
-
Jun 3, 2026
11.66
11.66
11.66
11.66
11.66
170
Jun 2, 2026
11.44
11.44
11.44
11.44
11.44
-
Jun 1, 2026
11.44
11.44
11.44
11.44
11.44
-
May 29, 2026
11.44
11.44
11.44
11.44
11.44
-
May 28, 2026
11.41
11.44
11.41
11.44
11.44
934
May 27, 2026
11.48
11.48
11.48
11.48
11.48
-
May 26, 2026
11.48
11.48
11.48
11.48
11.48
-
May 22, 2026
11.48
11.48
11.48
11.48
11.48
-
May 21, 2026
11.48
11.48
11.48
11.48
11.48
-
May 20, 2026
11.48
11.48
11.48
11.48
11.48
-
May 19, 2026
11.48
11.48
11.48
11.48
11.48
-
May 18, 2026
11.48
11.48
11.48
11.48
11.48
-
May 15, 2026
11.48
11.48
11.48
11.48
11.48
-
May 14, 2026
11.48
11.48
11.48
11.48
11.48
-
May 13, 2026
11.48
11.48
11.48
11.48
11.48
-
May 12, 2026
11.48
11.48
11.48
11.48
11.48
-
May 11, 2026
11.48
11.48
11.48
11.48
11.48
-
May 8, 2026
11.48
11.48
11.48
11.48
11.48
-
May 7, 2026
11.48
11.48
11.48
11.48
11.48
-
May 6, 2026
11.48
11.48
11.48
11.48
11.48
-
May 5, 2026
11.48
11.48
11.48
11.48
11.48
-
May 1, 2026
11.48
11.48
11.48
11.48
11.48
-
Apr 30, 2026
11.48
11.48
11.48
11.48
11.48
-
Apr 29, 2026
11.48
11.48
11.48
11.48
11.48
-
Apr 28, 2026
11.65
11.65
11.48
11.48
11.48
3,208
Apr 27, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
11.21
11.60
11.21
11.52
11.52
1,570
Apr 24, 2026
11.37
11.39
11.19
11.22
11.07
1,558
Apr 23, 2026
10.78
10.78
10.78
10.78
10.64
-
Apr 22, 2026
10.78
10.78
10.78
10.78
10.64
-
Apr 21, 2026
10.78
10.78
10.78
10.78
10.64
-
Apr 20, 2026
10.78
10.78
10.78
10.78
10.64
-
Apr 17, 2026
10.78
10.78
10.78
10.78
10.64
-
Apr 16, 2026
10.78
10.78
10.78
10.78
10.64
190
Apr 15, 2026
10.91
10.91
10.91
10.91
10.76
-
Apr 14, 2026
10.91
10.91
10.91
10.91
10.76
-
Apr 13, 2026
10.91
10.91
10.91
10.91
10.76
936
Apr 10, 2026
11.04
11.04
11.04
11.04
10.89
931
Apr 9, 2026
10.38
10.38
10.38
10.38
10.24
-
Apr 8, 2026
10.38
10.38
10.38
10.38
10.24
-
Apr 7, 2026
10.38
10.38
10.38
10.38
10.24
-
Apr 2, 2026
10.38
10.38
10.38
10.38
10.24
-
Apr 1, 2026
10.38
10.38
10.38
10.38
10.24
-
Mar 31, 2026
10.38
10.38
10.38
10.38
10.24
-
Mar 30, 2026
10.38
10.38
10.38
10.38
10.24
-
Mar 27, 2026
10.38
10.38
10.38
10.38
10.24
184
Mar 26, 2026
10.41
10.41
10.41
10.41
10.27
59
Mar 25, 2026
10.22
10.22
10.22
10.22
10.08
-
Mar 24, 2026
10.22
10.22
10.22
10.22
10.08
-
Mar 23, 2026
10.22
10.22
10.22
10.22
10.08
-
Mar 20, 2026
10.22
10.22
10.22
10.22
10.08
-
Mar 19, 2026
10.22
10.22
10.22
10.22
10.08
-
Mar 18, 2026
10.22
10.22
10.22
10.22
10.08
-
Mar 17, 2026
10.22
10.22
10.22
10.22
10.08
1,236
Mar 16, 2026
10.73
10.73
10.73
10.73
10.59
-
Mar 13, 2026
10.74
10.75
10.73
10.73
10.59
1,172
Mar 12, 2026
10.67
10.75
10.67
10.75
10.61
424
Mar 11, 2026
10.78
10.78
10.78
10.78
10.64
-
Mar 10, 2026
10.78
10.78
10.78
10.78
10.64
-
Mar 9, 2026
10.78
10.78
10.78
10.78
10.64
-
Mar 6, 2026
10.78
10.78
10.78
10.78
10.64
-
Mar 5, 2026
10.78
10.78
10.78
10.78
10.64
7
Mar 4, 2026
10.07
10.07
10.07
10.07
9.94
-
Mar 3, 2026
10.19
10.19
10.04
10.07
9.94
3,054
Mar 2, 2026
11.73
11.73
11.73
11.73
11.57
-
Feb 27, 2026
11.73
11.73
11.73
11.73
11.57
-
Feb 26, 2026
11.73
11.73
11.73
11.73
11.57
-
Feb 25, 2026
11.73
11.73
11.73
11.73
11.57
-
Feb 24, 2026
11.73
11.73
11.73
11.73
11.57
-
Feb 23, 2026
11.73
11.73
11.73
11.73
11.57
737
Feb 20, 2026
12.09
12.09
12.09
12.09
11.92
-
Feb 19, 2026
12.09
12.09
12.09
12.09
11.92
211
Feb 18, 2026
11.68
11.68
11.68
11.68
11.52
-
Feb 17, 2026
11.68
11.68
11.68
11.68
11.52
-
Feb 16, 2026
11.68
11.68
11.68
11.68
11.52
-
Feb 13, 2026
11.68
11.68
11.68
11.68
11.52
-
Feb 12, 2026
11.68
11.68
11.68
11.68
11.52
-
Feb 11, 2026
11.68
11.68
11.68
11.68
11.52
-
Feb 10, 2026
11.68
11.68
11.68
11.68
11.52
857
Feb 9, 2026
10.97
10.97
10.97
10.97
10.82
-
Feb 6, 2026
10.97
10.97
10.97
10.97
10.82
-
Feb 5, 2026
10.97
10.97
10.97
10.97
10.82
-
Feb 4, 2026
10.97
10.97
10.97
10.97
10.82
-
Feb 3, 2026
10.97
10.97
10.97
10.97
10.82
-
Feb 2, 2026
10.97
10.97
10.97
10.97
10.82
-
Jan 30, 2026
10.97
10.97
10.97
10.97
10.82
-
Jan 29, 2026
10.94
11.02
10.94
10.97
10.82
2,105
Jan 28, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 27, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 26, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 23, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 22, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 21, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 20, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 19, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 16, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 15, 2026
9.45
9.45
9.45
9.45
9.33
-
Jan 14, 2026
9.36
9.47
9.32
9.45
9.33
4,979
Jan 13, 2026
8.98
8.98
8.98
8.98
8.86
-
Jan 12, 2026
8.98
8.98
8.98
8.98
8.86
-
Jan 9, 2026
8.98
8.98
8.98
8.98
8.86
-
Jan 8, 2026
8.98
8.98
8.98
8.98
8.86
-
Jan 7, 2026
8.98
8.98
8.98
8.98
8.86
-
Jan 6, 2026
8.98
8.98
8.98
8.98
8.86
-
Jan 5, 2026
8.98
8.98
8.98
8.98
8.86
-
Jan 2, 2026
8.98
8.98
8.98
8.98
8.86
-
Dec 31, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 30, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 29, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 24, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 23, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 22, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 19, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 18, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 17, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 16, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 15, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 12, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 11, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 10, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 9, 2025
8.98
8.98
8.98
8.98
8.86
-
Dec 8, 2025
8.98
8.98
8.98
8.98
8.86
164
Dec 5, 2025
9.09
9.10
9.07
9.07
8.95
2,674
Dec 4, 2025
8.68
8.68
8.68
8.68
8.57
-
Dec 3, 2025
8.68
8.68
8.68
8.68
8.57
-
Dec 2, 2025
8.68
8.68
8.68
8.68
8.57
1,034
Dec 1, 2025
8.18
8.18
8.18
8.18
8.07
-
Nov 28, 2025
8.18
8.18
8.18
8.18
8.07
-
Nov 27, 2025
8.18
8.18
8.18
8.18
8.07
-
Nov 26, 2025
8.18
8.18
8.18
8.18
8.07
-
Nov 25, 2025
8.18
8.18
8.18
8.18
8.07
-
Nov 24, 2025
8.18
8.18
8.18
8.18
8.07
-
Nov 21, 2025
8.27
8.32
8.15
8.18
8.07
8,104
Nov 20, 2025
8.40
8.40
8.40
8.40
8.29
-
Nov 19, 2025
8.40
8.40
8.40
8.40
8.29
-
Nov 18, 2025
8.40
8.40
8.40
8.40
8.29
-
Nov 17, 2025
8.40
8.40
8.40
8.40
8.29
-
Nov 14, 2025
8.40
8.40
8.40
8.40
8.29
1,227
Nov 13, 2025
9.34
9.34
9.34
9.34
9.21
-
Nov 12, 2025
9.34
9.34
9.34
9.34
9.21
-
Nov 11, 2025
9.34
9.34
9.34
9.34
9.21
-
Nov 10, 2025
9.34
9.34
9.34
9.34
9.21
-
