ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FUR Fugro NV

22.72
0.22 (0.98%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 22.50 0.00 0.00% 22.54 22.96 22.50 393,710
Mar 26 2024 22.50 0.20 0.90% 22.28 22.52 22.16 451,159
Mar 25 2024 22.30 0.48 2.20% 21.86 22.38 21.80 467,035
Mar 22 2024 21.82 0.00 0.00% 21.58 22.00 21.04 477,871
Mar 21 2024 21.82 -0.08 -0.37% 22.00 22.24 21.82 541,413
Mar 20 2024 21.90 0.50 2.34% 21.68 22.02 21.40 467,406
Mar 19 2024 21.40 0.20 0.94% 21.28 21.40 21.10 344,618
Mar 18 2024 21.20 0.02 0.09% 21.40 21.40 21.10 313,638
Mar 15 2024 21.18 0.02 0.09% 21.04 21.26 20.98 324,082
Mar 14 2024 21.16 0.12 0.57% 21.10 21.16 20.84 201,928
Mar 13 2024 21.04 0.10 0.48% 21.04 21.12 20.80 323,803
Mar 12 2024 20.94 0.54 2.65% 20.46 20.94 20.42 422,290
Mar 11 2024 20.40 -1.38 -6.34% 21.68 21.68 20.40 512,900
Mar 08 2024 21.78 -0.06 -0.27% 21.92 22.06 21.70 236,853
Mar 07 2024 21.84 -0.10 -0.46% 21.84 21.90 21.38 347,072
Mar 06 2024 21.94 0.02 0.09% 22.16 22.26 21.94 489,162
Mar 05 2024 21.92 0.36 1.67% 21.42 22.02 21.38 444,583
Mar 04 2024 21.56 0.56 2.67% 21.66 22.14 21.54 987,537
Mar 01 2024 21.00 0.60 2.94% 20.30 21.00 20.22 878,339
Feb 29 2024 20.40 1.47 7.77% 19.70 21.00 19.56 1,691,891
Feb 28 2024 18.93 0.11 0.58% 18.82 18.98 18.52 467,491
Feb 27 2024 18.82 0.40 2.17% 18.47 18.82 18.35 407,723
Feb 26 2024 18.42 -0.05 -0.27% 18.22 18.60 18.00 365,871
Feb 23 2024 18.47 0.27 1.48% 18.04 18.56 18.04 456,004
Feb 22 2024 18.20 0.54 3.06% 17.88 18.20 17.82 419,280
Feb 21 2024 17.66 1.22 7.42% 16.60 17.69 16.58 599,336
Feb 20 2024 16.44 -0.28 -1.67% 16.72 16.72 16.35 212,607
Feb 19 2024 16.72 0.11 0.66% 16.66 16.76 16.56 113,089
Feb 16 2024 16.61 -0.03 -0.18% 16.79 16.86 16.57 183,490
Feb 15 2024 16.64 0.13 0.79% 16.60 16.80 16.47 202,226
Feb 14 2024 16.51 0.27 1.66% 16.15 16.52 16.10 176,063
Feb 13 2024 16.24 -0.41 -2.46% 16.59 16.62 16.11 253,979
Feb 12 2024 16.65 -0.04 -0.24% 16.70 16.75 16.62 88,998
Feb 09 2024 16.69 -0.08 -0.48% 16.74 16.84 16.68 115,720
Feb 08 2024 16.77 0.04 0.24% 16.70 16.78 16.63 125,475
Feb 07 2024 16.73 -0.15 -0.89% 16.90 16.98 16.73 125,419
Feb 06 2024 16.88 0.05 0.30% 16.89 16.97 16.76 167,521
Feb 05 2024 16.83 -0.07 -0.41% 16.90 17.10 16.78 104,613
Feb 02 2024 16.90 -0.07 -0.41% 17.15 17.21 16.89 189,864
Feb 01 2024 16.97 -0.16 -0.93% 17.11 17.30 16.97 177,766
Jan 31 2024 17.13 -0.28 -1.61% 17.38 17.38 17.12 242,157
Jan 30 2024 17.41 0.06 0.35% 17.41 17.52 17.35 161,415
Jan 29 2024 17.35 -0.42 -2.36% 17.85 17.90 17.23 215,739
Jan 26 2024 17.77 -0.03 -0.17% 17.85 18.03 17.71 259,455
Jan 25 2024 17.80 -0.12 -0.67% 18.03 18.18 17.80 414,041
Jan 24 2024 17.92 0.41 2.34% 17.60 17.92 17.42 473,379
Jan 23 2024 17.51 1.05 6.38% 16.55 17.51 16.50 797,114
Jan 22 2024 16.46 0.31 1.92% 16.29 16.56 16.05 337,149
Jan 19 2024 16.15 -0.30 -1.82% 16.55 16.64 16.15 628,335
Jan 18 2024 16.45 0.11 0.67% 16.32 16.53 16.30 228,225
Jan 17 2024 16.34 -0.18 -1.09% 16.39 16.39 16.14 237,552
Jan 16 2024 16.52 -0.14 -0.84% 16.62 16.78 16.49 262,564
Jan 15 2024 16.66 -0.04 -0.24% 16.74 16.78 16.63 119,588
Jan 12 2024 16.70 0.43 2.64% 16.35 16.73 16.35 313,858
Jan 11 2024 16.27 -0.04 -0.25% 16.33 16.39 16.19 206,263
Jan 10 2024 16.31 -0.35 -2.10% 16.49 16.53 16.24 295,134
Jan 09 2024 16.66 0.06 0.36% 17.16 17.22 16.66 468,394
Jan 08 2024 16.60 -0.04 -0.24% 16.62 16.73 16.44 161,747
Jan 05 2024 16.64 -0.33 -1.94% 16.75 16.75 16.52 322,235
Jan 04 2024 16.97 -0.03 -0.18% 16.82 17.09 16.82 271,691
Jan 03 2024 17.00 -0.33 -1.90% 17.30 17.30 16.90 250,153
Jan 02 2024 17.33 -0.01 -0.06% 17.43 17.55 17.25 165,215
Dec 29 2023 17.34 0.04 0.23% 17.25 17.52 17.25 375,350

Your Recent History

Delayed Upgrade Clock