Brussels - Delayed Quote
EUR
Fagron NV (FAGR.BR)
23.45
+0.05
(+0.21%)
At close: October 30 at 5:35:09 PM GMT+1
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
Oct 30, 2026
23.60
23.80
23.45
23.45
23.45
99,739
Oct 29, 2026
23.75
24.08
23.40
23.40
23.40
139,341
Oct 28, 2026
23.65
23.85
23.50
23.85
23.85
65,967
Oct 27, 2026
23.45
23.60
23.40
23.60
23.60
88,323
Oct 26, 2026
23.60
23.80
23.30
23.35
23.35
93,037
Oct 23, 2026
23.50
23.65
23.40
23.65
23.65
93,865
Oct 22, 2026
23.35
23.70
23.35
23.40
23.40
184,048
Oct 21, 2026
23.50
23.65
23.35
23.50
23.50
124,888
Oct 20, 2026
23.20
23.55
23.20
23.55
23.55
126,595
Oct 19, 2026
23.20
23.40
23.13
23.25
23.25
72,269
Oct 16, 2026
22.85
23.50
22.75
23.50
23.50
108,572
Oct 15, 2026
22.55
22.90
22.40
22.75
22.75
133,912
Oct 14, 2026
22.20
22.80
22.20
22.50
22.50
106,629
Oct 13, 2026
22.40
22.95
22.20
22.20
22.20
151,255
Oct 12, 2026
22.50
22.60
22.30
22.40
22.40
82,636
Oct 9, 2026
22.40
22.80
22.15
22.20
22.20
141,227
Oct 8, 2026
22.70
22.70
21.67
22.30
22.30
283,213
Oct 7, 2026
23.05
23.10
22.70
22.85
22.85
114,286
Oct 6, 2026
22.60
23.25
22.60
23.05
23.05
64,035
Oct 5, 2026
22.70
23.00
22.50
22.65
22.65
82,061
Oct 2, 2026
22.65
22.85
22.50
22.50
22.50
61,829
Oct 1, 2026
23.15
23.15
22.50
22.60
22.60
112,603
Sep 30, 2026
22.85
23.40
22.85
23.25
23.25
122,265
Sep 29, 2026
23.15
23.30
22.75
22.85
22.85
103,649
Sep 28, 2026
22.05
23.55
22.00
23.15
23.15
219,430
Sep 25, 2026
21.85
22.10
21.75
21.75
21.75
120,182
Sep 24, 2026
21.75
22.15
21.70
21.90
21.90
37,438
Sep 23, 2026
22.20
22.20
21.75
21.75
21.75
65,342
Sep 22, 2026
21.90
22.40
21.80
22.20
22.20
69,496
Sep 21, 2026
21.95
22.25
21.75
21.95
21.95
89,686
Sep 18, 2026
22.20
22.20
21.70
21.95
21.95
148,108
Sep 17, 2026
22.20
22.40
22.00
22.20
22.20
75,949
Sep 16, 2026
21.70
22.20
21.65
22.05
22.05
99,426
Sep 15, 2026
21.15
21.80
21.05
21.75
21.75
93,446
Sep 14, 2026
21.00
21.20
20.95
21.15
21.15
88,405
Sep 11, 2026
21.05
21.25
20.85
21.00
21.00
96,298
Sep 10, 2026
21.35
21.45
21.10
21.10
21.10
66,267
Sep 9, 2026
21.55
21.55
21.35
21.40
21.40
48,340
Sep 8, 2026
21.70
21.85
21.60
21.60
21.60
34,056
Sep 7, 2026
21.65
21.80
21.50
21.70
21.70
71,829
Sep 4, 2026
22.00
22.00
21.60
21.65
21.65
60,578
Sep 3, 2026
22.05
22.25
21.95
21.95
21.95
61,459
Sep 2, 2026
22.20
22.25
21.90
22.00
22.00
100,432
Sep 1, 2026
22.35
22.40
22.00
22.30
22.30
111,140
Aug 31, 2026
22.50
22.50
22.25
22.25
22.25
236,649
Aug 28, 2026
22.55
22.65
22.40
22.50
22.50
89,768
Aug 27, 2026
22.50
22.50
22.30
22.50
22.50
89,724
Aug 26, 2026
22.45
22.60
22.45
22.45
22.45
54,079
Aug 25, 2026
22.30
22.50
22.25
22.45
22.45
76,026
Aug 24, 2026
22.35
22.40
22.10
22.30
22.30
111,839
Aug 21, 2026
22.40
22.50
22.25
22.35
22.35
45,767
Aug 20, 2026
22.30
22.45
22.25
22.35
22.35
68,191
Aug 19, 2026
22.45
22.45
22.20
22.30
22.30
87,000
Aug 18, 2026
22.40
22.55
22.40
22.50
22.50
43,645
Aug 17, 2026
22.45
22.50
22.35
22.45
22.45
46,810
Aug 14, 2026
22.40
22.65
22.35
22.50
22.50
45,077
Aug 13, 2026
22.25
22.50
22.25
22.30
22.30
63,701
Aug 12, 2026
22.50
22.50
22.20
22.20
22.20
88,799
Aug 11, 2026
22.30
22.75
22.30
22.45
22.45
89,175
Aug 10, 2026
22.55
22.70
22.25
22.40
22.40
66,842
Aug 7, 2026
22.45
22.80
22.45
22.55
22.55
97,480
Aug 6, 2026
22.50
22.75
22.35
22.35
22.35
131,019
Aug 5, 2026
22.40
22.80
22.00
22.45
22.45
181,840
Aug 4, 2026
22.55
22.60
22.25
22.25
22.25
99,458
Aug 3, 2026
23.10
23.20
22.45
22.60
22.60
177,689
Jul 31, 2026
23.85
23.90
23.00
23.20
23.20
155,138
Jul 30, 2026
23.60
24.00
22.70
23.75
23.75
174,956
Jul 29, 2026
23.25
23.50
23.15
23.40
23.40
122,132
Jul 28, 2026
23.05
23.30
23.00
23.30
23.30
101,669
Jul 27, 2026
23.50
23.55
23.00
23.15
23.15
50,967
Jul 24, 2026
23.10
23.25
22.95
23.25
23.25
58,338
Jul 23, 2026
23.75
23.75
23.05
23.20
23.20
75,634
Jul 22, 2026
23.90
23.90
23.55
23.70
23.70
39,797
Jul 21, 2026
23.70
23.90
23.55
23.85
23.85
48,695
Jul 20, 2026
24.00
24.05
23.75
23.75
23.75
67,675
Jul 17, 2026
24.05
24.05
23.75
23.85
23.85
40,569
Jul 16, 2026
24.10
24.10
23.75
24.05
24.05
56,531
Jul 15, 2026
23.90
24.10
23.65
24.10
24.10
69,931
Jul 14, 2026
24.05
24.05
23.75
23.90
23.90
56,121
Jul 13, 2026
23.65
24.00
23.65
24.00
24.00
73,337
Jul 10, 2026
23.95
24.10
23.75
23.75
23.75
54,756
Jul 9, 2026
23.85
24.10
23.60
23.95
23.95
87,521
Jul 8, 2026
24.25
24.25
23.75
23.80
23.80
45,701
Jul 7, 2026
24.30
24.30
23.95
24.05
24.05
49,945
Jul 6, 2026
24.65
24.80
23.90
24.25
24.25
93,939
Jul 3, 2026
24.50
24.70
24.40
24.60
24.60
52,331
Jul 2, 2026
24.05
24.40
24.00
24.40
24.40
70,324
Jul 1, 2026
24.15
24.25
24.00
24.00
24.00
77,453
Jun 30, 2026
23.75
24.35
23.65
24.10
24.10
83,178
Jun 29, 2026
23.90
24.00
23.65
23.85
23.85
36,867
Jun 26, 2026
23.90
23.95
23.60
23.80
23.80
55,936
Jun 25, 2026
24.10
24.10
23.75
23.95
23.95
95,673
Jun 24, 2026
24.00
24.15
23.90
24.15
24.15
81,760
Jun 23, 2026
24.15
24.15
23.95
24.05
24.05
58,364
Jun 22, 2026
24.20
24.20
23.95
24.15
24.15
57,830
Jun 19, 2026
23.80
24.20
23.75
24.20
24.20
170,910
Jun 18, 2026
23.95
23.95
23.65
23.75
23.75
53,030
Jun 17, 2026
23.85
23.95
23.70
23.95
23.95
68,745
Jun 16, 2026
24.35
24.40
23.80
23.90
23.90
76,443
Jun 15, 2026
24.90
24.90
24.35
24.35
24.35
83,677
Jun 12, 2026
24.55
24.80
24.50
24.75
24.75
78,037
Jun 11, 2026
24.70
24.85
24.40
24.40
24.40
73,566
Jun 10, 2026
24.50
25.05
24.35
24.70
24.70
113,615
Jun 9, 2026
23.85
24.40
23.75
24.40
24.40
96,487
Jun 8, 2026
23.50
24.00
23.50
23.80
23.80
77,358
Jun 5, 2026
23.50
24.00
23.50
23.65
23.65
85,253
Jun 4, 2026
23.35
23.65
23.25
23.50
23.50
58,069
Jun 3, 2026
23.05
23.45
23.05
23.40
23.40
69,652
Jun 2, 2026
23.40
23.55
23.10
23.20
23.20
160,084
Jun 1, 2026
24.10
24.10
23.40
23.40
23.40
105,730
May 29, 2026
24.40
24.50
24.10
24.10
24.10
193,164
May 28, 2026
24.90
24.90
24.30
24.30
24.30
100,069
May 27, 2026
25.05
25.30
24.95
24.95
24.95
103,352
May 26, 2026
25.20
25.25
24.95
24.95
24.95
70,087
May 25, 2026
25.20
25.25
25.05
25.25
25.25
59,692
May 22, 2026
25.05
25.15
24.60
25.00
25.00
130,363
May 21, 2026
24.70
25.00
24.70
25.00
25.00
58,639
May 20, 2026
24.25
24.75
24.25
24.70
24.70
135,728
May 19, 2026
24.20
24.30
23.90
24.30
24.30
122,010
May 18, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
23.90
24.30
23.65
24.05
24.05
104,613
May 15, 2026
23.20
24.35
22.90
24.35
23.95
231,309
May 14, 2026
23.75
23.95
23.70
23.90
23.51
85,892
May 13, 2026
23.90
24.00
23.70
23.80
23.41
161,225
May 12, 2026
23.90
24.10
23.80
23.85
23.46
57,075
May 11, 2026
24.60
24.65
23.90
23.90
23.51
100,255
May 8, 2026
24.40
24.60
24.25
24.60
24.20
49,272
May 7, 2026
24.80
24.90
24.55
24.55
24.15
132,987
May 6, 2026
24.80
25.05
24.75
24.85
24.44
97,488
May 5, 2026
24.10
24.65
24.10
24.65
24.25
75,695
May 4, 2026
24.10
24.25
24.10
24.10
23.70
89,518
Apr 30, 2026
23.90
24.10
23.80
24.00
23.61
91,927
Apr 29, 2026
23.75
24.00
23.70
24.00
23.61
65,128
Apr 28, 2026
23.70
23.80
23.55
23.75
23.36
71,593
Apr 27, 2026
23.60
23.90
23.60
23.65
23.26
136,558
Apr 24, 2026
23.60
23.80
23.45
23.60
23.21
65,557
Apr 23, 2026
23.80
23.85
23.55
23.60
23.21
113,222
Apr 22, 2026
23.85
24.00
23.75
23.90
23.51
52,307
Apr 21, 2026
24.30
24.35
23.80
23.80
23.41
86,506
Apr 20, 2026
24.50
24.50
24.20
24.35
23.95
121,205
Apr 17, 2026
23.75
24.40
23.70
24.40
24.00
209,381
Apr 16, 2026
23.40
23.85
23.30
23.75
23.36
215,486
Apr 15, 2026
23.00
23.70
22.95
23.35
22.97
156,168
Apr 14, 2026
22.95
23.25
22.80
22.95
22.57
177,543
Apr 13, 2026
22.30
22.90
22.25
22.80
22.43
174,438
Apr 10, 2026
22.45
22.80
22.40
22.50
22.13
222,128
Apr 9, 2026
22.60
22.70
21.75
22.50
22.13
172,790
Apr 8, 2026
22.35
22.55
22.10
22.15
21.79
212,571
Apr 7, 2026
22.20
22.30
21.80
22.00
21.64
125,379
Apr 2, 2026
22.05
22.10
21.40
22.10
21.74
219,706
Apr 1, 2026
22.00
22.15
21.45
21.80
21.44
144,949
Mar 31, 2026
21.60
21.75
21.45
21.60
21.25
83,958
Mar 30, 2026
21.15
21.55
21.05
21.55
21.20
79,454
Mar 27, 2026
21.40
21.40
21.10
21.20
20.85
52,680
Mar 26, 2026
21.55
21.55
21.15
21.40
21.05
91,416
Mar 25, 2026
21.70
22.05
21.40
21.50
21.15
92,492
Mar 24, 2026
21.55
21.85
21.50
21.50
21.15
103,701
Mar 23, 2026
21.20
21.90
20.90
21.55
21.20
204,406
Mar 20, 2026
22.30
22.35
21.65
21.65
21.29
159,363
Mar 19, 2026
22.10
22.75
21.90
22.15
21.79
158,886
Mar 18, 2026
22.20
22.35
22.10
22.15
21.79
54,490
Mar 17, 2026
21.90
22.30
21.80
22.15
21.79
77,792
Mar 16, 2026
22.25
22.25
21.75
21.90
21.54
113,093
Mar 13, 2026
22.15
22.30
22.05
22.25
21.88
65,273
Mar 12, 2026
22.05
22.30
22.00
22.20
21.84
58,867
Mar 11, 2026
22.30
22.35
21.95
22.15
21.79
82,667
Mar 10, 2026
22.55
22.80
22.25
22.35
21.98
111,670
Mar 9, 2026
21.50
21.90
21.30
21.90
21.54
68,455
Mar 6, 2026
21.85
21.95
21.60
21.75
21.39
113,979
Mar 5, 2026
22.25
22.40
21.75
21.75
21.39
126,650
Mar 4, 2026
22.20
22.30
22.05
22.25
21.88
68,116
Mar 3, 2026
22.30
22.30
21.95
22.20
21.84
109,594
Mar 2, 2026
22.35
22.60
22.10
22.55
22.18
110,655
Feb 27, 2026
22.45
22.80
22.45
22.75
22.38
213,868
Feb 26, 2026
22.10
22.45
22.00
22.45
22.08
51,239
Feb 25, 2026
22.15
22.20
21.95
22.15
21.79
55,351
Feb 24, 2026
22.00
22.25
21.80
22.10
21.74
75,518
Feb 23, 2026
22.30
22.40
21.85
22.00
21.64
112,577
Feb 20, 2026
22.75
22.80
22.20
22.35
21.98
87,490
Feb 19, 2026
22.85
23.00
22.50
22.65
22.28
107,163
Feb 18, 2026
22.70
22.95
22.55
22.95
22.57
81,423
Feb 17, 2026
22.40
22.85
22.20
22.70
22.33
105,623
Feb 16, 2026
22.90
22.90
22.35
22.40
22.03
78,847
Feb 13, 2026
23.30
23.40
22.65
22.75
22.38
125,671
Feb 12, 2026
22.15
23.85
22.05
23.45
23.06
312,822
Feb 11, 2026
21.95
22.00
21.55
21.60
21.25
124,975
Feb 10, 2026
22.00
22.15
21.95
21.95
21.59
77,462
Feb 9, 2026
22.25
22.25
21.95
21.95
21.59
83,100
Feb 6, 2026
22.20
22.25
22.10
22.25
21.88
85,643
Feb 5, 2026
22.00
22.30
21.80
22.20
21.84
70,394
Feb 4, 2026
22.00
22.35
21.90
22.20
21.84
59,677
Feb 3, 2026
22.20
22.30
21.95
22.05
21.69
99,810
Feb 2, 2026
22.15
22.30
22.10
22.10
21.74
80,131
Jan 30, 2026
22.40
22.55
22.15
22.15
21.79
112,513
Jan 29, 2026
22.45
22.50
22.05
22.40
22.03
129,142
Jan 28, 2026
22.80
22.95
22.30
22.35
21.98
123,977
Jan 27, 2026
23.00
23.15
22.90
23.10
22.72
75,920
Jan 26, 2026
22.80
23.05
22.65
22.90
22.52
65,694
Jan 23, 2026
23.00
23.00
22.70
22.80
22.43
46,385
Jan 22, 2026
22.60
23.00
22.60
22.95
22.57
75,974
Jan 21, 2026
22.70
22.90
22.20
22.50
22.13
154,417
Jan 20, 2026
22.60
22.80
22.45
22.70
22.33
84,818
Jan 19, 2026
22.70
22.90
22.45
22.70
22.33
114,405
Jan 16, 2026
22.15
23.00
22.15
22.90
22.52
139,396
Jan 15, 2026
21.80
22.15
21.60
22.10
21.74
142,164
Jan 14, 2026
21.70
21.80
21.55
21.75
21.39
101,651
Jan 13, 2026
22.05
22.10
21.60
21.75
21.39
117,514
Jan 12, 2026
22.00
22.10
21.95
22.00
21.64
69,984
Jan 9, 2026
21.85
22.25
21.75
22.10
21.74
97,854
Jan 8, 2026
22.00
22.00
21.75
21.95
21.59
150,901
Jan 7, 2026
21.85
22.20
21.75
22.05
21.69
172,049
Jan 6, 2026
21.95
21.95
21.65
21.80
21.44
139,141
Jan 5, 2026
22.10
22.10
21.60
21.70
21.34
131,023
Jan 2, 2026
21.65
22.35
21.65
21.75
21.39
112,970
Dec 31, 2025
21.35
21.35
21.25
21.30
20.95
18,085
Dec 30, 2025
21.25
21.40
21.20
21.40
21.05
39,763
Dec 29, 2025
21.25
21.45
21.20
21.25
20.90
45,481
Dec 24, 2025
21.30
21.35
21.25
21.25
20.90
5,752
Dec 23, 2025
21.25
21.35
21.10
21.30
20.95
35,232
Dec 22, 2025
21.30
21.40
21.00
21.30
20.95
72,957
Dec 19, 2025
20.75
21.30
20.70
21.30
20.95
129,739
Dec 18, 2025
20.45
20.85
20.45
20.75
20.41
62,051
Dec 17, 2025
20.55
20.55
20.30
20.55
20.21
36,255
Dec 16, 2025
20.60
20.80
20.45
20.50
20.16
38,988
Dec 15, 2025
20.55
20.80
20.40
20.65
20.31
66,739
Dec 12, 2025
20.50
20.80
20.45
20.60
20.26
57,660
Dec 11, 2025
20.25
20.60
20.20
20.55
20.21
47,664
Dec 10, 2025
20.35
20.40
20.15
20.30
19.97
63,741
Dec 9, 2025
20.30
20.45
20.00
20.35
20.02
64,981
Dec 8, 2025
20.90
20.90
20.25
20.25
19.92
48,181
Dec 5, 2025
20.70
20.95
20.65
20.90
20.56
42,443
Dec 4, 2025
20.90
21.00
20.70
20.75
20.41
56,124
Dec 3, 2025
20.90
21.05
20.85
20.85
20.51
68,533
Dec 2, 2025
21.10
21.15
20.90
20.95
20.61
46,042
Dec 1, 2025
21.25
21.25
20.95
21.10
20.75
62,678
Nov 28, 2025
21.30
21.35
21.20
21.30
20.95
22,661
Nov 27, 2025
21.10
21.35
21.05
21.35
21.00
53,819
Nov 26, 2025
21.25
21.25
21.00
21.10
20.75
48,175
Nov 25, 2025
21.10
21.40
21.10
21.20
20.85
88,357
Nov 24, 2025
21.05
21.20
20.85
21.05
20.70
141,594
Nov 21, 2025
20.30
20.70
20.30
20.70
20.36
44,615
Nov 20, 2025
20.40
20.60
20.40
20.50
20.16
36,337
Nov 19, 2025
20.25
20.55
20.25
20.35
20.02
36,521
Nov 18, 2025
20.20
20.30
20.10
20.30
19.97
49,435
Nov 17, 2025
20.65
20.70
20.30
20.40
20.06
38,352
Nov 14, 2025
20.65
20.70
20.45
20.70
20.36
51,738
Nov 13, 2025
20.90
21.00
20.70
20.75
20.41
40,156
Nov 12, 2025
21.00
21.00
20.80
20.90
20.56
58,034
Nov 11, 2025
20.60
20.70
20.50
20.70
20.36
38,891
Nov 10, 2025
20.55
20.75
20.50
20.55
20.21
55,434
Nov 7, 2025
20.45
20.55
20.30
20.55
20.21
52,377
Nov 6, 2025
20.40
20.70
20.40
20.55
20.21
141,512
Nov 5, 2025
20.30
20.45
20.25
20.40
20.06
43,950
Nov 4, 2025
20.30
20.45
20.10
20.40
20.06
45,954
Nov 3, 2025
20.60
20.60
20.30
20.35
20.02
45,509
Oct 31, 2025
20.65
20.70
20.55
20.60
20.26
70,035
Oct 30, 2025
20.60
20.70
20.55
20.60
20.26
69,476
