FUR

Fugro NV Historical Data - FUR

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Fugro NV FUR Euronext Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.17 -1.15% 14.63 03:40:00
Open Price Low Price High Price Close Price Previous Close
14.78 14.56 14.80 14.63 14.80
more quote information »

FUR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.7915.1014.5614.94406,666-0.16-1.08%
1 Month13.2215.1013.0814.31408,1781.4110.67%
3 Months12.4915.1010.0112.61367,7072.1417.13%
6 Months14.0015.1010.0112.28365,8430.634.5%
1 Year6.5015.106.28910.37502,8808.13125.08%
3 Years8.95415.102.626.311,152,9375.6863.39%
5 Years11.97515.102.627.611,061,3762.6622.17%

FUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
06 Dec 2022 14.80 -0.02 -0.13% 14.80 14.95 14.77 243,989
03 Dec 2022 14.82 -0.19 -1.27% 14.87 14.92 14.67 315,173
02 Dec 2022 15.01 -0.04 -0.27% 15.10 15.10 14.90 333,791
01 Dec 2022 15.05 0.31 2.1% 14.80 15.06 14.70 872,669
30 Nov 2022 14.74 0.06 0.41% 14.79 14.83 14.65 267,709
29 Nov 2022 14.68 -0.12 -0.81% 14.61 14.72 14.51 260,153
26 Nov 2022 14.80 0.12 0.82% 14.60 14.90 14.60 271,936
25 Nov 2022 14.68 0.03 0.2% 14.60 14.72 14.45 219,727
24 Nov 2022 14.65 0.10 0.69% 14.51 14.76 14.44 476,972
23 Nov 2022 14.55 0.43 3.05% 14.20 14.58 14.20 426,324
22 Nov 2022 14.12 0.04 0.28% 14.10 14.36 14.10 313,525
19 Nov 2022 14.08 -0.14 -0.98% 14.23 14.24 13.98 306,310
18 Nov 2022 14.22 0.19 1.35% 14.03 14.33 13.95 356,812
17 Nov 2022 14.03 0.21 1.52% 13.98 14.60 13.98 780,945
16 Nov 2022 13.82 0.08 0.58% 13.73 13.89 13.60 177,428
15 Nov 2022 13.74 0.15 1.1% 13.60 13.90 13.60 301,507
12 Nov 2022 13.59 -0.08 -0.59% 13.75 13.92 13.58 371,723
11 Nov 2022 13.67 -0.30 -2.15% 13.86 14.09 13.08 572,327
10 Nov 2022 13.97 0.15 1.09% 13.82 14.14 13.82 548,958
09 Nov 2022 13.82 0.66 5.02% 13.22 13.90 13.19 745,576
08 Nov 2022 13.16 0.01 0.08% 13.15 13.31 13.04 251,243
Your Recent History
EU
FUR
Fugro NV
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221206 18:31:48