Fugro NV Historical Data - FURA | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Fugro NV (FURA)

22.74

0.12

(0.53%)

Closed 02 July 1:30AM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719591300	22.56	-0.02	-0.09	22.7	22.86	22.56	13519
1719504900	22.58	0.56	2.54	22.06	22.88	22.06	21016
1719418500	22.02	-0.94	-4.09	23	23.16	22	29377
1719332100	22.96	0.06	0.26	22.82	22.98	22.66	8250
1719245700	22.9	0.6	2.69	22.12	22.98	22.12	25120
1718986500	22.3	-0.34	-1.50	22.72	22.74	22.16	42535
1718900100	22.64	0.26	1.16	22.56	22.76	22.4	23664
1718813700	22.38	0	0.00	22.32	22.62	22.3	22061
1718727300	22.38	0.18	0.81	22.4	22.4	22.18	9626
1718640900	22.2	0.28	1.28	22.16	22.33	22.06	23379
1718381700	21.92	-0.54	-2.40	22.48	22.52	21.66	18594
1718295300	22.46	-0.7	-3.02	23.2	23.33	22.44	20129
1718208900	23.16	0.04	0.17	23.26	23.33	22.8	36367
1718122500	23.12	-1	-4.15	24.1	24.34	23.12	21414
1718036100	24.12	0.02	0.08	23.72	24.12	23.68	8485
1717776900	24.1	0.08	0.33	24.06	24.26	23.82	17912
1717690500	24.02	0.12	0.50	23.98	24.142	23.85	23220
1717604100	23.9	0.4	1.70	23.6	23.94	23.5	16739
1717517700	23.5	-0.5	-2.08	23.84	24.16	23.48	14537
1717431300	24	-0.52	-2.12	24.62	24.62	23.86	27609
1717172100	24.52	0.04	0.16	24.38	24.52	23.66	25643
1717085700	24.48	0.52	2.17	24.02	24.68	23.98	58283
1716999300	23.96	0.04	0.17	23.96	24.16	23.92	19506
1716912900	23.92	-0.24	-0.99	24.16	24.32	23.88	17639
1716826500	24.16	0.32	1.34	24.04	24.37	24.04	13567
1716567300	23.84	-0.08	-0.33	23.7	23.88	23.6	9688
1716480900	23.92	0.42	1.79	23.48	24.06	23.48	24366
1716394500	23.5	-0.14	-0.59	23.68	24.2	23.5	72397
1716308100	23.64	0.24	1.03	23.36	23.64	23.24	21799
1716221700	23.4	0.38	1.65	23.13	23.44	23.12	30144
1715962500	23.02	-0.02	-0.09	22.98	23.08	22.85	20896
1715876100	23.04	0.08	0.35	22.9	23.06	22.78	27840
1715789700	22.96	-0.54	-2.30	23.2	23.33164	22.88	25070
1715703300	23.5	0.34	1.47	23.26	23.5	23.22	17451
1715616900	23.16	-0.26	-1.11	23.4	23.4	23.06	12842
1715357700	23.42	0.08	0.34	23.38	23.5448	23.24	10472
1715271300	23.34	-0.22	-0.93	23.5	23.54	23.24	9772
1715184900	23.56	0.18	0.77	23.38	23.56	23.24	25855
1715098500	23.38	0.24	1.04	23.15	23.4	23.12	49052
1715012100	23.14	0.34	1.49	22.84	23.14	22.74	20865
1714752900	22.8	0.02	0.09	22.92	23.06	22.74	21905
1714666500	22.78	-0.08	-0.35	22.78	22.94	22.48	15765
1714580100	22.86	0	0.00	22.86	22.86	22.86	0
1714493700	22.86	-0.74	-3.14	23.62	23.64	22.86	26058
1714407300	23.6	0.02	0.08	23.22	23.6	23.22	19614
1714148100	23.58	0.18	0.77	23.44	23.74	23.42	57285
1714061700	23.4	0.48	2.09	23.7	23.85	23.2	55407
1713975300	22.92	-0.1	-0.43	23	23.16	22.81	37604
1713888900	23.02	-0.36	-1.54	23.22	23.22	22.9	24906
1713802500	23.38	0.24	1.04	23.38	23.68	23.24	20949
1713543300	23.14	-1.04	-4.30	23.8	23.86	23.14	25233
1713456900	24.18	-0.12	-0.49	24.4	24.48	24.06	62581
1713370500	24.3	1	4.29	23.24	24.3	23.2	36129
1713284100	23.3	0	0.00	23.06	23.42	23.06	25342
1713197700	23.3	0.06	0.26	23.3	23.58	23.22	27481
1712938500	23.24	0.4	1.75	22.94	23.26	22.9	34563
1712852100	22.84	-0.02	-0.09	22.98	23.06	22.63	36362
1712765700	22.86	0.08	0.35	22.88	23.06	22.64	53320
1712679300	22.78	-0.34	-1.47	23.06	23.14	22.78	47799
1712592900	23.12	-0.22	-0.94	23.32	23.52	23.12	73933
1712333700	23.34	0.18	0.78	22.54	23.34	22.54	58760
1712247300	23.16	0.12	0.52	23.14	23.48	23.12	44784
1712160900	23.04	0.34	1.50	22.76	23.04	22.48	33330
1712074500	22.7	-0.02	-0.09	22.76	23.04	22.7	36398
1711954800	22.72	0	0.00	22.72	22.72	22.72	0

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