FUR

Fugro NV Historical Data

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Fugro NV FUR Euronext Ordinary Share NL0000352565
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.016 -0.48% 3.334 3.26 3.378 3.35 3.35 11:40:00
more quote information »

FUR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.513.643.263.48959,686-0.176-5.01%
1 Month3.754.103.263.681,657,946-0.416-11.09%
3 Months3.585.6353.053.752,642,608-0.246-6.87%
6 Months10.3211.163.024.682,375,670-6.99-67.69%
1 Year6.7511.163.025.541,707,444-3.42-50.61%
3 Years13.0414.403.028.361,188,162-9.71-74.43%
5 Years18.5720.223.0210.341,004,692-15.24-82.05%

FUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 3.35 -0.10 -2.9% 3.456 3.494 3.35 987,632
Jul 08 2020 3.45 -0.07 -1.99% 3.472 3.49 3.45 846,597
Jul 07 2020 3.52 -0.03 -0.9% 3.55 3.556 3.474 767,689
Jul 06 2020 3.552 0.04 1.02% 3.56 3.64 3.542 1,278,559
Jul 03 2020 3.516 0.02 0.46% 3.51 3.546 3.452 917,953
Jul 02 2020 3.50 0.00 0.0% 3.548 3.554 3.464 987,940
Jul 01 2020 3.50 0.03 0.98% 3.50 3.546 3.434 1,003,342
Jun 30 2020 3.466 -0.08 -2.15% 3.59 3.59 3.414 1,228,122
Jun 29 2020 3.542 0.08 2.37% 3.43 3.55 3.39 1,522,779
Jun 26 2020 3.46 -0.18 -4.95% 3.698 3.698 3.46 1,564,718
Jun 25 2020 3.64 0.05 1.39% 3.60 3.704 3.55 1,084,875
Jun 24 2020 3.59 -0.11 -3.08% 3.71 3.728 3.58 1,397,843
Jun 23 2020 3.704 0.04 1.2% 3.724 3.788 3.67 1,475,396
Jun 22 2020 3.66 -0.06 -1.61% 3.70 3.736 3.634 1,409,626
Jun 19 2020 3.72 -0.03 -0.8% 3.80 3.826 3.72 1,590,309
Jun 18 2020 3.75 -0.05 -1.32% 3.796 3.808 3.70 1,446,051
Jun 17 2020 3.80 -0.03 -0.89% 3.854 3.91 3.80 1,958,739
Jun 16 2020 3.834 0.07 1.91% 4.038 4.068 3.788 3,157,344
Jun 15 2020 3.762 -0.09 -2.34% 3.75 3.80 3.63 2,010,022
Jun 12 2020 3.852 0.01 0.31% 3.75 4.10 3.612 4,090,667
Jun 11 2020 3.84 -0.53 -12.17% 4.198 4.20 3.82 4,264,254
Jun 10 2020 4.372 -0.28 -6.06% 4.842 4.842 4.29 3,889,881
See More Historical Prices »
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.

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

P: V: D:20200710 18:42:41