Amsterdam - Delayed Quote
EUR
Fugro N.V. (FUR.AS)
7.99
-0.08
(-1.05%)
At close: October 30 at 5:35:22 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
7.50
8.08
7.45
7.99
7.99
851,071
Oct 29, 2026
7.85
8.10
7.82
8.07
8.07
309,560
Oct 28, 2026
7.97
7.98
7.78
7.84
7.84
314,985
Oct 27, 2026
7.66
8.01
7.65
7.91
7.91
541,296
Oct 26, 2026
7.70
7.70
7.51
7.66
7.66
366,873
Oct 23, 2026
7.43
7.67
7.39
7.66
7.66
313,360
Oct 22, 2026
7.40
7.60
7.32
7.36
7.36
445,614
Oct 21, 2026
7.04
7.49
7.03
7.49
7.49
586,366
Oct 20, 2026
7.20
7.20
7.03
7.04
7.04
279,641
Oct 19, 2026
7.28
7.32
7.13
7.22
7.22
182,063
Oct 16, 2026
7.12
7.32
7.10
7.32
7.32
310,832
Oct 15, 2026
7.21
7.26
6.99
7.11
7.11
577,534
Oct 14, 2026
7.32
7.63
7.27
7.27
7.27
687,439
Oct 13, 2026
7.40
7.43
7.28
7.30
7.30
404,914
Oct 12, 2026
7.43
7.47
7.35
7.47
7.47
198,661
Oct 9, 2026
7.39
7.49
7.33
7.46
7.46
325,279
Oct 8, 2026
7.26
7.47
7.22
7.34
7.34
228,939
Oct 7, 2026
7.66
7.69
7.30
7.32
7.32
462,972
Oct 6, 2026
7.80
7.85
7.70
7.72
7.72
143,400
Oct 5, 2026
7.80
7.89
7.71
7.80
7.80
221,759
Oct 2, 2026
7.75
7.87
7.64
7.84
7.84
275,137
Oct 1, 2026
8.00
8.01
7.76
7.82
7.82
333,257
Sep 30, 2026
8.22
8.23
8.05
8.05
8.05
245,418
Sep 29, 2026
8.11
8.30
8.11
8.21
8.21
238,373
Sep 28, 2026
8.15
8.22
8.10
8.16
8.16
221,356
Sep 25, 2026
8.10
8.10
7.91
8.10
8.10
241,237
Sep 24, 2026
8.20
8.20
8.00
8.06
8.06
374,708
Sep 23, 2026
7.92
8.15
7.74
8.15
8.15
574,979
Sep 22, 2026
8.00
8.00
7.65
7.97
7.97
554,782
Sep 21, 2026
8.10
8.22
7.92
7.93
7.93
518,185
Sep 18, 2026
8.10
8.14
7.99
8.07
8.07
473,339
Sep 17, 2026
8.08
8.12
8.03
8.11
8.11
324,789
Sep 16, 2026
8.19
8.25
8.10
8.11
8.11
292,948
Sep 15, 2026
8.02
8.21
7.93
8.21
8.21
436,814
Sep 14, 2026
8.19
8.29
8.03
8.06
8.06
510,425
Sep 11, 2026
8.20
8.30
8.18
8.26
8.26
275,807
Sep 10, 2026
8.17
8.23
8.09
8.20
8.20
382,223
Sep 9, 2026
8.39
8.43
8.15
8.15
8.15
581,107
Sep 8, 2026
8.43
8.50
8.38
8.43
8.43
286,386
Sep 7, 2026
8.50
8.60
8.45
8.47
8.47
270,224
Sep 4, 2026
8.77
8.77
8.52
8.52
8.52
599,372
Sep 3, 2026
8.68
8.82
8.67
8.73
8.73
237,635
Sep 2, 2026
8.87
8.90
8.66
8.69
8.69
278,303
Sep 1, 2026
8.95
9.12
8.85
8.87
8.87
265,974
Aug 31, 2026
8.88
9.02
8.88
8.94
8.94
294,796
Aug 28, 2026
9.02
9.10
8.85
8.96
8.96
305,589
Aug 27, 2026
9.05
9.11
8.97
9.05
9.05
170,124
Aug 26, 2026
9.00
9.10
9.00
9.02
9.02
160,718
Aug 25, 2026
8.95
9.05
8.90
9.00
9.00
156,374
Aug 24, 2026
8.93
9.01
8.89
8.91
8.91
170,848
Aug 21, 2026
9.05
9.08
8.97
9.01
9.01
144,519
Aug 20, 2026
9.05
9.10
9.00
9.01
9.01
181,068
Aug 19, 2026
9.09
9.11
9.01
9.10
9.10
124,765
Aug 18, 2026
9.06
9.11
9.00
9.06
9.06
253,748
Aug 17, 2026
9.16
9.24
9.01
9.06
9.06
238,433
Aug 14, 2026
9.04
9.12
9.02
9.10
9.10
233,838
Aug 13, 2026
8.85
9.14
8.82
9.02
9.02
480,047
Aug 12, 2026
8.85
8.98
8.72
8.82
8.82
305,191
Aug 11, 2026
8.65
8.91
8.65
8.85
8.85
383,235
Aug 10, 2026
8.76
8.79
8.62
8.65
8.65
243,879
Aug 7, 2026
8.66
8.76
8.58
8.70
8.70
332,713
Aug 6, 2026
8.62
8.72
8.51
8.63
8.63
555,532
Aug 5, 2026
8.80
8.86
8.60
8.60
8.60
465,077
Aug 4, 2026
8.92
9.06
8.63
8.68
8.68
775,398
Aug 3, 2026
8.60
8.98
8.38
8.81
8.81
1,214,021
Jul 31, 2026
9.06
9.06
8.16
8.51
8.51
2,799,272
Jul 30, 2026
9.35
9.80
9.32
9.65
9.65
670,376
Jul 29, 2026
9.45
9.52
9.32
9.36
9.36
268,726
Jul 28, 2026
9.47
9.47
9.23
9.41
9.41
350,963
Jul 27, 2026
9.77
9.81
9.47
9.50
9.50
337,687
Jul 24, 2026
9.78
9.78
9.58
9.71
9.71
169,257
Jul 23, 2026
9.80
9.93
9.65
9.69
9.69
263,509
Jul 22, 2026
9.67
9.89
9.58
9.78
9.78
173,013
Jul 21, 2026
9.77
9.79
9.61
9.67
9.67
224,568
Jul 20, 2026
9.78
9.91
9.68
9.78
9.78
134,830
Jul 17, 2026
9.63
9.81
9.50
9.81
9.81
303,303
Jul 16, 2026
9.53
9.77
9.45
9.77
9.77
368,531
Jul 15, 2026
9.46
9.73
9.27
9.43
9.43
379,674
Jul 14, 2026
9.49
9.55
9.33
9.38
9.38
205,726
Jul 13, 2026
9.55
9.75
9.31
9.52
9.52
457,562
Jul 10, 2026
9.64
9.74
9.58
9.68
9.68
176,482
Jul 9, 2026
9.93
9.99
9.62
9.63
9.63
364,867
Jul 8, 2026
9.51
9.88
9.51
9.84
9.84
412,901
Jul 7, 2026
9.40
9.57
9.31
9.48
9.48
323,856
Jul 6, 2026
9.39
9.43
9.27
9.43
9.43
313,325
Jul 3, 2026
9.43
9.56
9.38
9.48
9.48
408,764
Jul 2, 2026
9.50
9.50
9.25
9.40
9.40
312,064
Jul 1, 2026
9.43
9.65
9.23
9.52
9.52
482,808
Jun 30, 2026
9.56
9.60
9.41
9.45
9.45
217,914
Jun 29, 2026
9.60
9.69
9.49
9.49
9.49
374,020
Jun 26, 2026
9.98
9.98
9.47
9.58
9.58
726,402
Jun 25, 2026
10.17
10.18
9.75
9.97
9.97
489,303
Jun 24, 2026
10.55
10.55
10.17
10.19
10.19
306,762
Jun 23, 2026
10.79
10.79
10.52
10.52
10.52
207,481
Jun 22, 2026
10.83
10.94
10.73
10.84
10.84
253,806
Jun 19, 2026
11.03
11.11
10.79
10.79
10.79
382,042
Jun 18, 2026
11.31
11.32
11.08
11.11
11.11
278,665
Jun 17, 2026
11.08
11.38
10.98
11.35
11.35
246,191
Jun 16, 2026
11.76
11.77
10.99
11.08
11.08
778,558
Jun 15, 2026
12.12
12.28
11.71
11.75
11.75
313,929
Jun 12, 2026
11.95
12.01
11.61
11.93
11.93
354,713
Jun 11, 2026
11.71
11.93
11.66
11.83
11.83
256,862
Jun 10, 2026
11.76
11.95
11.70
11.75
11.75
283,687
Jun 9, 2026
11.77
12.19
11.66
11.77
11.77
423,714
Jun 8, 2026
11.55
12.08
11.54
11.76
11.76
412,256
Jun 5, 2026
11.86
12.02
11.59
11.68
11.68
292,679
Jun 4, 2026
11.66
12.07
11.62
11.86
11.86
315,700
Jun 3, 2026
11.51
11.79
11.51
11.67
11.67
308,894
Jun 2, 2026
11.50
11.59
11.40
11.53
11.53
187,518
Jun 1, 2026
11.34
11.57
11.30
11.40
11.40
406,193
May 29, 2026
11.41
11.45
11.28
11.34
11.34
516,872
May 28, 2026
11.40
11.50
11.31
11.31
11.31
164,501
May 27, 2026
11.70
11.79
11.28
11.48
11.48
421,714
May 26, 2026
11.96
11.97
11.63
11.73
11.73
274,143
May 25, 2026
11.86
12.08
11.86
11.89
11.89
195,365
May 22, 2026
12.02
12.13
11.80
11.86
11.86
343,469
May 21, 2026
12.10
12.25
12.02
12.08
12.08
234,122
May 20, 2026
12.18
12.18
11.94
12.07
12.07
231,979
May 19, 2026
12.10
12.34
11.97
12.04
12.04
452,349
May 18, 2026
11.65
12.12
11.62
12.07
12.07
341,922
May 15, 2026
11.83
11.95
11.75
11.78
11.78
204,120
May 14, 2026
11.84
11.98
11.81
11.96
11.96
258,181
May 13, 2026
11.65
11.88
11.61
11.70
11.70
251,237
May 12, 2026
11.59
11.60
11.41
11.48
11.48
289,268
May 11, 2026
11.58
11.62
11.37
11.62
11.62
267,966
May 8, 2026
11.52
11.63
11.43
11.60
11.60
239,984
May 7, 2026
12.00
12.07
11.62
11.64
11.64
340,346
May 6, 2026
12.40
12.47
11.98
12.00
12.00
432,572
May 5, 2026
12.22
12.32
12.07
12.28
12.28
370,289
May 4, 2026
12.40
12.84
12.30
12.30
12.30
783,195
Apr 30, 2026
11.50
12.38
11.50
12.35
12.35
1,025,548
Apr 29, 2026
11.55
11.61
11.45
11.53
11.53
257,617
Apr 28, 2026
11.73
11.74
11.42
11.45
11.45
409,075
Apr 27, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
11.00
11.77
10.96
11.51
11.51
547,678
Apr 24, 2026
10.74
11.51
10.71
11.19
11.04
993,055
Apr 23, 2026
10.59
11.00
10.50
10.80
10.66
547,297
Apr 22, 2026
10.53
10.99
10.53
10.65
10.51
511,902
Apr 21, 2026
10.65
10.73
10.50
10.50
10.36
251,899
Apr 20, 2026
10.65
10.84
10.58
10.63
10.49
413,362
Apr 17, 2026
10.89
10.92
10.70
10.81
10.67
445,531
Apr 16, 2026
10.95
11.00
10.74
10.90
10.75
313,985
Apr 15, 2026
11.20
11.25
10.91
10.94
10.79
266,216
Apr 14, 2026
11.08
11.15
11.01
11.13
10.98
270,884
Apr 13, 2026
10.99
11.04
10.82
11.04
10.89
214,265
Apr 10, 2026
11.45
11.46
11.01
11.04
10.89
687,479
Apr 9, 2026
11.51
11.65
11.36
11.43
11.28
329,774
Apr 8, 2026
11.10
11.50
10.91
11.42
11.27
1,288,415
Apr 7, 2026
10.55
10.89
10.53
10.69
10.55
712,698
Apr 2, 2026
10.42
10.66
10.38
10.58
10.44
345,986
Apr 1, 2026
10.85
10.90
10.58
10.60
10.46
295,675
Mar 31, 2026
10.51
10.64
10.31
10.58
10.44
451,229
Mar 30, 2026
10.21
10.59
10.19
10.47
10.33
531,622
Mar 27, 2026
10.44
10.49
10.17
10.18
10.04
536,004
Mar 26, 2026
10.55
10.61
10.37
10.48
10.34
346,669
Mar 25, 2026
10.36
10.74
10.35
10.51
10.37
555,790
Mar 24, 2026
10.05
10.40
10.05
10.26
10.12
510,288
Mar 23, 2026
9.65
10.18
9.34
10.00
9.87
1,420,746
Mar 20, 2026
10.26
10.27
9.88
9.88
9.74
539,527
Mar 19, 2026
9.99
10.29
9.95
10.18
10.04
382,672
Mar 18, 2026
10.35
10.43
10.16
10.21
10.07
367,238
Mar 17, 2026
10.39
10.41
10.16
10.28
10.14
568,131
Mar 16, 2026
10.65
10.74
10.34
10.44
10.30
426,257
Mar 13, 2026
10.66
10.84
10.60
10.69
10.55
364,333
Mar 12, 2026
10.80
10.82
10.62
10.79
10.65
312,924
Mar 11, 2026
11.01
11.06
10.74
10.80
10.66
452,924
Mar 10, 2026
10.84
11.18
10.69
11.03
10.88
529,807
Mar 9, 2026
10.48
10.72
10.37
10.61
10.47
349,876
Mar 6, 2026
10.55
10.99
10.55
10.66
10.52
669,754
Mar 5, 2026
10.60
10.79
10.45
10.46
10.32
537,977
Mar 4, 2026
10.14
10.69
10.08
10.54
10.40
722,230
Mar 3, 2026
10.47
10.47
9.98
10.14
10.00
853,687
Mar 2, 2026
10.74
10.77
10.35
10.64
10.50
769,941
Feb 27, 2026
10.70
10.92
10.25
10.75
10.61
2,387,694
Feb 26, 2026
11.98
11.98
11.53
11.63
11.47
582,417
Feb 25, 2026
11.71
12.04
11.68
11.97
11.81
474,774
Feb 24, 2026
11.72
11.78
11.60
11.71
11.55
733,523
Feb 23, 2026
11.90
12.03
11.65
11.73
11.57
416,551
Feb 20, 2026
12.12
12.13
11.75
11.76
11.60
421,710
Feb 19, 2026
12.04
12.24
11.99
12.10
11.94
465,811
Feb 18, 2026
11.92
12.01
11.82
12.01
11.85
268,638
Feb 17, 2026
11.85
12.05
11.85
11.92
11.76
241,669
Feb 16, 2026
11.92
12.02
11.75
11.91
11.75
243,962
Feb 13, 2026
11.72
12.00
11.58
11.96
11.80
472,655
Feb 12, 2026
12.00
12.41
11.73
11.78
11.62
1,067,386
Feb 11, 2026
11.65
11.65
11.43
11.43
11.28
228,906
Feb 10, 2026
11.64
11.77
11.55
11.57
11.41
334,969
Feb 9, 2026
11.35
11.65
11.35
11.59
11.43
462,572
Feb 6, 2026
11.30
11.31
11.02
11.28
11.13
588,707
Feb 5, 2026
11.63
11.66
11.18
11.34
11.19
477,614
Feb 4, 2026
11.73
11.78
11.57
11.62
11.46
379,175
Feb 3, 2026
11.49
11.70
11.38
11.67
11.51
980,002
Feb 2, 2026
11.48
11.48
11.08
11.34
11.19
784,583
Jan 30, 2026
11.10
11.77
11.06
11.65
11.49
1,603,658
Jan 29, 2026
10.85
11.05
10.85
10.88
10.73
527,505
Jan 28, 2026
11.05
11.07
10.78
10.86
10.71
713,689
Jan 27, 2026
10.64
11.07
10.53
11.05
10.90
2,216,152
Jan 26, 2026
9.60
10.03
9.54
9.94
9.80
705,222
Jan 23, 2026
9.58
9.66
9.55
9.56
9.43
315,955
Jan 22, 2026
9.52
9.66
9.49
9.62
9.49
557,435
Jan 21, 2026
9.27
9.40
9.09
9.35
9.22
256,301
Jan 20, 2026
9.25
9.26
9.04
9.19
9.06
312,546
Jan 19, 2026
9.31
9.39
9.24
9.28
9.16
393,614
Jan 16, 2026
9.55
9.60
9.41
9.53
9.40
373,467
Jan 15, 2026
9.47
9.67
9.37
9.60
9.47
559,694
Jan 14, 2026
9.47
9.47
9.14
9.37
9.24
482,381
Jan 13, 2026
9.18
9.56
9.10
9.48
9.36
501,992
Jan 12, 2026
9.18
9.29
9.00
9.06
8.94
432,792
Jan 9, 2026
9.00
9.19
9.00
9.14
9.01
463,006
Jan 8, 2026
9.00
9.04
8.81
8.91
8.79
233,981
Jan 7, 2026
8.92
9.02
8.81
9.02
8.89
300,721
Jan 6, 2026
8.91
9.00
8.78
9.00
8.88
296,267
Jan 5, 2026
8.75
8.91
8.69
8.91
8.79
420,656
Jan 2, 2026
8.51
8.70
8.51
8.69
8.57
418,765
Dec 31, 2025
8.45
8.53
8.41
8.49
8.38
170,730
Dec 30, 2025
8.45
8.53
8.35
8.52
8.41
285,691
Dec 29, 2025
8.51
8.52
8.42
8.47
8.35
225,289
Dec 24, 2025
8.33
8.51
8.33
8.51
8.40
214,137
Dec 23, 2025
8.52
8.53
8.33
8.35
8.23
169,532
Dec 22, 2025
8.48
8.53
8.39
8.52
8.41
337,492
Dec 19, 2025
8.31
8.52
8.27
8.48
8.37
502,977
Dec 18, 2025
8.31
8.40
8.20
8.32
8.21
519,996
Dec 17, 2025
8.45
8.45
8.27
8.28
8.17
390,838
Dec 16, 2025
8.41
8.64
8.40
8.45
8.34
291,067
Dec 15, 2025
8.53
8.59
8.45
8.48
8.37
310,808
Dec 12, 2025
8.56
8.68
8.51
8.51
8.40
213,511
Dec 11, 2025
8.52
8.62
8.47
8.49
8.38
172,988
Dec 10, 2025
8.71
8.71
8.50
8.51
8.39
265,583
Dec 9, 2025
8.88
8.98
8.64
8.74
8.63
266,837
Dec 8, 2025
9.04
9.04
8.71
8.73
8.61
282,201
Dec 5, 2025
8.88
9.10
8.83
9.05
8.93
387,982
Dec 4, 2025
8.98
9.05
8.78
8.85
8.73
435,531
Dec 3, 2025
8.78
8.99
8.78
8.91
8.79
358,132
Dec 2, 2025
8.74
8.74
8.57
8.73
8.61
414,713
Dec 1, 2025
8.68
8.87
8.58
8.80
8.68
329,825
Nov 28, 2025
8.54
8.69
8.52
8.69
8.57
265,390
Nov 27, 2025
8.62
8.64
8.52
8.55
8.44
315,383
Nov 26, 2025
8.70
8.70
8.49
8.60
8.49
241,470
Nov 25, 2025
8.35
8.65
8.30
8.63
8.51
502,069
Nov 24, 2025
8.25
8.34
8.14
8.27
8.16
627,668
Nov 21, 2025
8.31
8.42
8.13
8.16
8.06
587,073
Nov 20, 2025
8.54
8.55
8.38
8.45
8.34
238,983
Nov 19, 2025
8.47
8.48
8.40
8.42
8.31
169,969
Nov 18, 2025
8.50
8.50
8.38
8.42
8.31
354,778
Nov 17, 2025
8.48
8.64
8.44
8.52
8.41
316,756
Nov 14, 2025
8.56
8.56
8.31
8.52
8.41
366,799
Nov 13, 2025
8.61
8.69
8.52
8.64
8.52
215,351
Nov 12, 2025
8.53
8.67
8.45
8.60
8.48
466,057
Nov 11, 2025
8.23
8.55
8.23
8.55
8.43
360,357
Nov 10, 2025
8.28
8.40
8.20
8.23
8.12
394,666
Nov 7, 2025
8.31
8.46
8.10
8.12
8.01
537,294
Nov 6, 2025
8.34
8.36
8.27
8.30
8.18
410,363
Nov 5, 2025
8.37
8.44
8.28
8.35
8.24
429,232
Nov 4, 2025
8.44
8.53
8.35
8.45
8.34
512,011
Nov 3, 2025
8.59
8.81
8.32
8.47
8.35
1,059,171
Oct 31, 2025
9.50
9.50
8.86
8.86
8.74
1,057,087
Oct 30, 2025
9.20
9.20
9.06
9.12
9.00
337,684
