BRU:FAGR
Fagron NV Stock Price (Quote)
18.28€
+0.0400 (+0.219%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 16.82€ | 18.40€ | Thursday, 2nd May 2024 FAGR.BB stock ended at 18.28€. This is 0.219% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.99% from a day low at 18.18€ to a day high of 18.36€. |
| 90 days | 16.67€ | 18.40€ | |
| 52 weeks | 14.64€ | 18.40€ |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | 18.34€ | 18.36€ | 18.18€ | 18.28€ | 39 184 |
| Apr 30, 2024 | 18.20€ | 18.34€ | 18.20€ | 18.24€ | 58 135 |
| Apr 29, 2024 | 17.74€ | 18.20€ | 17.74€ | 18.20€ | 90 938 |
| Apr 26, 2024 | 17.64€ | 17.82€ | 17.64€ | 17.76€ | 25 191 |
| Apr 25, 2024 | 17.58€ | 17.68€ | 17.54€ | 17.64€ | 30 730 |
| Apr 24, 2024 | 17.80€ | 17.84€ | 17.58€ | 17.58€ | 55 626 |
| Apr 23, 2024 | 17.88€ | 17.96€ | 17.82€ | 17.86€ | 38 530 |
| Apr 22, 2024 | 17.50€ | 18.02€ | 17.50€ | 17.84€ | 72 462 |
| Apr 19, 2024 | 17.52€ | 17.66€ | 17.50€ | 17.60€ | 31 301 |
| Apr 18, 2024 | 17.90€ | 17.90€ | 17.58€ | 17.70€ | 47 747 |
| Apr 17, 2024 | 17.80€ | 17.94€ | 17.74€ | 17.90€ | 55 551 |
| Apr 16, 2024 | 17.48€ | 17.80€ | 17.40€ | 17.80€ | 59 966 |
| Apr 15, 2024 | 17.54€ | 17.66€ | 17.30€ | 17.60€ | 173 648 |
| Apr 12, 2024 | 17.86€ | 18.04€ | 17.52€ | 17.56€ | 77 319 |
| Apr 11, 2024 | 17.96€ | 18.40€ | 17.62€ | 17.64€ | 374 292 |
| Apr 10, 2024 | 17.00€ | 17.08€ | 16.98€ | 17.04€ | 43 558 |
| Apr 09, 2024 | 16.94€ | 17.00€ | 16.82€ | 16.94€ | 48 538 |
| Apr 08, 2024 | 17.00€ | 17.04€ | 16.96€ | 16.96€ | 36 753 |
| Apr 05, 2024 | 17.00€ | 17.08€ | 16.90€ | 17.00€ | 54 191 |
| Apr 04, 2024 | 17.20€ | 17.24€ | 17.06€ | 17.08€ | 36 902 |
| Apr 03, 2024 | 17.20€ | 17.22€ | 17.02€ | 17.22€ | 47 952 |
| Apr 02, 2024 | 17.66€ | 17.66€ | 17.66€ | 17.66€ | 0 |
| Mar 28, 2024 | 17.41€ | 17.69€ | 17.31€ | 17.66€ | 49 271 |
| Mar 27, 2024 | 17.49€ | 17.57€ | 17.34€ | 17.53€ | 34 318 |
| Mar 26, 2024 | 17.04€ | 17.51€ | 17.04€ | 17.36€ | 60 241 |
