Fugro NV (FUR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/12/2025 |
435.531 |
-0,73%
|
8,985
|
8,785
|
9,05
|
8,845
|
| 03/12/2025 |
358.132 |
2,12%
|
8,78
|
8,78
|
8,99
|
8,91
|
| 02/12/2025 |
414.713 |
-0,80%
|
8,74
|
8,57
|
8,74
|
8,725
|
| 01/12/2025 |
329.825 |
1,27%
|
8,68
|
8,58
|
8,87
|
8,795
|
| 28/11/2025 |
265.390 |
1,58%
|
8,54
|
8,525
|
8,685
|
8,685
|
| 27/11/2025 |
315.383 |
-0,64%
|
8,62
|
8,52
|
8,635
|
8,55
|
| 26/11/2025 |
241.470 |
-0,23%
|
8,70
|
8,495
|
8,70
|
8,605
|
| 25/11/2025 |
502.069 |
4,23%
|
8,35
|
8,30
|
8,65
|
8,625
|
| 24/11/2025 |
627.668 |
1,35%
|
8,25
|
8,135
|
8,335
|
8,275
|
| 21/11/2025 |
587.073 |
-3,43%
|
8,315
|
8,13
|
8,42
|
8,165
|
| 20/11/2025 |
238.983 |
0,42%
|
8,54
|
8,38
|
8,545
|
8,455
|
| 19/11/2025 |
169.969 |
0,00%
|
8,465
|
8,395
|
8,485
|
8,42
|
| 18/11/2025 |
354.778 |
-1,23%
|
8,50
|
8,38
|
8,50
|
8,42
|
| 17/11/2025 |
316.756 |
0,06%
|
8,475
|
8,44
|
8,635
|
8,525
|
| 14/11/2025 |
366.799 |
-1,39%
|
8,565
|
8,31
|
8,565
|
8,52
|
| 13/11/2025 |
215.351 |
0,52%
|
8,61
|
8,515
|
8,695
|
8,64
|
| 12/11/2025 |
466.057 |
0,59%
|
8,53
|
8,45
|
8,67
|
8,595
|
| 11/11/2025 |
360.357 |
3,83%
|
8,23
|
8,225
|
8,545
|
8,545
|
| 10/11/2025 |
394.666 |
1,36%
|
8,285
|
8,20
|
8,395
|
8,23
|
| 07/11/2025 |
537.294 |
-2,11%
|
8,305
|
8,10
|
8,46
|
8,12
|
| 06/11/2025 |
410.363 |
-0,66%
|
8,34
|
8,27
|
8,365
|
8,295
|
| 05/11/2025 |
429.232 |
-1,24%
|
8,37
|
8,28
|
8,44
|
8,35
|
| 04/11/2025 |
512.011 |
-0,12%
|
8,44
|
8,345
|
8,535
|
8,455
|
| 03/11/2025 |
1.059.171 |
-4,46%
|
8,59
|
8,32
|
8,815
|
8,465
|
| 31/10/2025 |
1.057.087 |
-2,85%
|
9,50
|
8,86
|
9,50
|
8,86
|
| 30/10/2025 |
337.684 |
-1,25%
|
9,20
|
9,06
|
9,205
|
9,12
|
| 29/10/2025 |
291.584 |
0,33%
|
9,125
|
9,12
|
9,335
|
9,235
|
| 28/10/2025 |
270.501 |
-1,08%
|
9,21
|
9,17
|
9,29
|
9,205
|
| 27/10/2025 |
405.808 |
-0,05%
|
9,35
|
9,21
|
9,355
|
9,305
|
| 24/10/2025 |
472.873 |
1,97%
|
9,20
|
9,19
|
9,34
|
9,31
|
| 23/10/2025 |
620.757 |
1,33%
|
9,05
|
9,01
|
9,185
|
9,13
|
| 22/10/2025 |
623.970 |
2,15%
|
8,81
|
8,775
|
9,02
|
9,01
|
| 21/10/2025 |
270.932 |
0,97%
|
8,73
|
8,63
|
8,86
|
8,82
|
| 20/10/2025 |
460.626 |
0,17%
|
8,715
|
8,57
|
8,77
|
8,735
|
| 17/10/2025 |
742.392 |
-1,08%
|
8,675
|
8,515
|
8,785
|
8,72
|
| 16/10/2025 |
483.198 |
-0,90%
|
8,915
|
8,72
|
8,915
|
8,815
|
| 15/10/2025 |
358.732 |
0,45%
|
8,95
|
8,82
|
8,97
|
8,895
|
| 14/10/2025 |
316.512 |
-1,72%
|
8,93
|
8,84
|
8,935
|
8,855
|
| 13/10/2025 |
429.864 |
0,50%
|
9,02
|
8,94
|
9,115
|
9,01
|
| 10/10/2025 |
717.155 |
-3,34%
|
9,25
|
8,965
|
9,26
|
8,965
|
| 09/10/2025 |
427.126 |
-0,48%
|
9,34
|
9,24
|
9,43
|
9,275
|
| 08/10/2025 |
390.702 |
-0,05%
|
9,30
|
9,30
|
9,44
|
9,32
|
| 07/10/2025 |
350.227 |
-1,01%
|
9,45
|
9,285
|
9,45
|
9,325
|
| 06/10/2025 |
469.759 |
0,64%
|
9,37
|
9,26
|
9,49
|
9,42
|
| 03/10/2025 |
638.806 |
-1,32%
|
9,215
|
9,15
|
9,495
|
9,36
|
| 02/10/2025 |
359.311 |
1,12%
|
9,405
|
9,355
|
9,505
|
9,485
|
| 01/10/2025 |
597.376 |
3,25%
|
9,15
|
9,13
|
9,40
|
9,38
|
| 30/09/2025 |
691.393 |
-2,42%
|
9,35
|
9,005
|
9,35
|
9,085
|
| 29/09/2025 |
631.121 |
1,09%
|
9,215
|
9,20
|
9,47
|
9,31
|
| 26/09/2025 |
555.595 |
-0,16%
|
9,315
|
9,05
|
9,35
|
9,21
|
| 25/09/2025 |
542.112 |
-0,86%
|
9,30
|
9,225
|
9,515
|
9,225
|
| 24/09/2025 |
598.037 |
0,05%
|
9,22
|
9,185
|
9,40
|
9,305
|
| 23/09/2025 |
821.984 |
0,87%
|
9,11
|
9,105
|
9,435
|
9,30
|
| 22/09/2025 |
3.496.880 |
-9,07%
|
9,13
|
8,78
|
9,47
|
9,22
|
| 19/09/2025 |
1.021.047 |
-1,36%
|
10,30
|
10,13
|
10,35
|
10,14
|
| 18/09/2025 |
1.310.713 |
-1,06%
|
10,33
|
10,01
|
10,41
|
10,28
|
| 17/09/2025 |
603.463 |
-0,95%
|
10,50
|
10,33
|
10,60
|
10,39
|
| 16/09/2025 |
488.752 |
0,38%
|
10,54
|
10,47
|
10,64
|
10,49
|
| 15/09/2025 |
992.685 |
1,46%
|
10,33
|
10,32
|
10,58
|
10,45
|
| 12/09/2025 |
824.288 |
-1,44%
|
10,50
|
10,30
|
10,60
|
10,30
|
| 11/09/2025 |
571.700 |
-1,42%
|
10,61
|
10,45
|
10,72
|
10,45
|
| 10/09/2025 |
2.182.365 |
-3,64%
|
10,99
|
10,57
|
11,02
|
10,60
|
| 09/09/2025 |
665.608 |
-1,17%
|
11,13
|
10,98
|
11,21
|
11,00
|
| 08/09/2025 |
358.897 |
0,27%
|
11,18
|
11,09
|
11,27
|
11,13
|
| 05/09/2025 |
450.404 |
-1,94%
|
11,30
|
11,10
|
11,37
|
11,10
|
| 04/09/2025 |
314.516 |
-1,48%
|
11,45
|
11,32
|
11,55
|
11,32
|
| 03/09/2025 |
274.117 |
-0,35%
|
11,61
|
11,49
|
11,72
|
11,49
|
| 02/09/2025 |
301.896 |
-1,20%
|
11,66
|
11,50
|
11,75
|
11,53
|
| 01/09/2025 |
227.939 |
-0,93%
|
11,79
|
11,61
|
11,82
|
11,67
|
| 29/08/2025 |
610.257 |
-1,34%
|
11,96
|
11,73
|
12,17
|
11,78
|
| 28/08/2025 |
1.409.783 |
-1,65%
|
11,73
|
11,66
|
12,40
|
11,94
|
| 27/08/2025 |
370.651 |
1,17%
|
12,00
|
11,92
|
12,14
|
12,14
|
| 26/08/2025 |
502.823 |
-0,66%
|
12,05
|
11,96
|
12,09
|
12,00
|
| 25/08/2025 |
686.590 |
-0,49%
|
12,05
|
11,94
|
12,17
|
12,08
|
| 22/08/2025 |
997.186 |
6,40%
|
11,77
|
11,74
|
12,14
|
12,14
|
| 21/08/2025 |
237.921 |
0,18%
|
11,35
|
11,27
|
11,41
|
11,41
|
| 20/08/2025 |
295.308 |
-1,98%
|
11,52
|
11,36
|
11,58
|
11,39
|
| 19/08/2025 |
250.993 |
1,57%
|
11,49
|
11,48
|
11,64
|
11,62
|
| 18/08/2025 |
267.494 |
1,06%
|
11,32
|
11,32
|
11,48
|
11,44
|
| 15/08/2025 |
417.620 |
0,27%
|
11,34
|
11,32
|
11,49
|
11,32
|
| 14/08/2025 |
417.361 |
-0,27%
|
11,33
|
11,23
|
11,39
|
11,29
|
| 13/08/2025 |
317.725 |
0,18%
|
11,40
|
11,23
|
11,41
|
11,32
|
| 12/08/2025 |
681.908 |
0,62%
|
11,23
|
11,12
|
11,36
|
11,30
|
| 11/08/2025 |
551.791 |
-2,69%
|
11,55
|
11,18
|
11,58
|
11,23
|
| 08/08/2025 |
461.910 |
2,94%
|
11,24
|
11,24
|
11,59
|
11,54
|
| 07/08/2025 |
398.441 |
1,36%
|
11,06
|
11,06
|
11,29
|
11,21
|
| 06/08/2025 |
875.425 |
-2,73%
|
11,05
|
10,97
|
11,21
|
11,06
|
| 05/08/2025 |
845.222 |
-2,32%
|
11,60
|
11,34
|
11,65
|
11,37
|
| 04/08/2025 |
759.798 |
3,28%
|
11,34
|
11,32
|
11,74
|
11,64
|
| 01/08/2025 |
1.807.365 |
-10,20%
|
11,28
|
10,50
|
11,58
|
11,27
|
| 31/07/2025 |
702.584 |
-0,48%
|
12,61
|
12,39
|
12,73
|
12,55
|
| 30/07/2025 |
446.063 |
-1,25%
|
12,75
|
12,60
|
12,83
|
12,61
|
| 29/07/2025 |
482.815 |
-0,08%
|
12,77
|
12,74
|
12,87
|
12,77
|
| 28/07/2025 |
502.409 |
1,91%
|
12,75
|
12,65
|
12,80
|
12,78
|
| 25/07/2025 |
277.632 |
-0,56%
|
12,59
|
12,40
|
12,59
|
12,54
|
| 24/07/2025 |
496.337 |
0,40%
|
12,67
|
12,50
|
12,76
|
12,61
|
| 23/07/2025 |
371.090 |
1,78%
|
12,55
|
12,44
|
12,72
|
12,56
|
| 22/07/2025 |
339.781 |
-0,72%
|
12,39
|
12,19
|
12,40
|
12,34
|
| 21/07/2025 |
367.779 |
-0,56%
|
12,49
|
12,36
|
12,56
|
12,43
|
| 18/07/2025 |
424.064 |
0,24%
|
12,56
|
12,40
|
12,59
|
12,50
|
