Fugro NV (FUR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 17/07/2025 |
419.534 |
0,48%
|
12,61
|
12,39
|
12,61
|
12,47
|
| 16/07/2025 |
585.401 |
-2,28%
|
12,61
|
12,41
|
12,71
|
12,41
|
| 15/07/2025 |
617.485 |
0,79%
|
12,62
|
12,62
|
12,82
|
12,70
|
| 14/07/2025 |
401.425 |
-0,40%
|
12,57
|
12,52
|
12,71
|
12,60
|
| 11/07/2025 |
338.284 |
0,08%
|
12,64
|
12,52
|
12,74
|
12,65
|
| 10/07/2025 |
795.405 |
2,76%
|
12,30
|
12,30
|
12,64
|
12,64
|
| 09/07/2025 |
598.375 |
-0,97%
|
12,47
|
12,24
|
12,49
|
12,30
|
| 08/07/2025 |
726.736 |
2,82%
|
12,12
|
11,90
|
12,42
|
12,42
|
| 07/07/2025 |
491.625 |
0,75%
|
11,98
|
11,86
|
12,12
|
12,08
|
| 04/07/2025 |
1.129.850 |
0,67%
|
11,98
|
11,95
|
12,32
|
11,99
|
| 03/07/2025 |
348.065 |
-0,67%
|
12,06
|
11,89
|
12,12
|
11,91
|
| 02/07/2025 |
393.827 |
2,65%
|
11,74
|
11,72
|
11,99
|
11,99
|
| 01/07/2025 |
628.428 |
-2,10%
|
11,88
|
11,58
|
11,88
|
11,68
|
| 30/06/2025 |
1.280.467 |
-3,01%
|
12,45
|
11,92
|
12,56
|
11,93
|
| 27/06/2025 |
941.941 |
4,24%
|
11,85
|
11,81
|
12,30
|
12,30
|
| 26/06/2025 |
445.448 |
2,79%
|
11,52
|
11,46
|
11,81
|
11,80
|
| 25/06/2025 |
433.470 |
-0,78%
|
11,63
|
11,48
|
11,80
|
11,48
|
| 24/06/2025 |
592.336 |
-0,77%
|
11,80
|
11,46
|
11,84
|
11,57
|
| 23/06/2025 |
474.824 |
1,13%
|
11,54
|
11,46
|
11,68
|
11,66
|
| 20/06/2025 |
1.655.247 |
-1,45%
|
11,72
|
11,47
|
11,78
|
11,53
|
| 19/06/2025 |
376.986 |
-1,27%
|
11,75
|
11,62
|
11,83
|
11,70
|
| 18/06/2025 |
376.505 |
0,51%
|
11,75
|
11,70
|
11,85
|
11,85
|
| 17/06/2025 |
699.193 |
0,94%
|
11,62
|
11,41
|
11,84
|
11,79
|
| 16/06/2025 |
809.582 |
1,57%
|
11,48
|
11,48
|
11,86
|
11,68
|
| 13/06/2025 |
556.423 |
-1,20%
|
11,42
|
11,40
|
11,71
|
11,50
|
| 12/06/2025 |
327.928 |
0,26%
|
11,50
|
11,43
|
11,64
|
11,64
|
| 11/06/2025 |
327.158 |
-0,26%
|
11,65
|
11,58
|
11,73
|
11,61
|
| 10/06/2025 |
539.144 |
0,95%
|
11,53
|
11,50
|
11,72
|
11,64
|
| 09/06/2025 |
357.956 |
1,59%
|
11,33
|
11,32
|
11,53
|
11,53
|
| 06/06/2025 |
281.148 |
0,44%
|
11,22
|
11,19
|
11,39
|
11,35
|
| 05/06/2025 |
450.473 |
-0,88%
|
11,45
|
11,19
|
11,47
|
11,30
|
| 04/06/2025 |
671.013 |
0,44%
|
11,39
|
11,36
|
11,59
|
11,40
|
| 03/06/2025 |
661.723 |
1,79%
|
11,08
|
11,00
|
11,35
|
11,35
|
| 02/06/2025 |
562.396 |
-0,18%
|
11,02
|
10,96
|
11,24
|
11,15
|
| 30/05/2025 |
769.630 |
0,45%
|
11,08
|
11,03
|
11,24
|
11,17
|
| 29/05/2025 |
570.958 |
-0,80%
|
11,33
|
11,07
|
11,35
|
11,12
|
| 28/05/2025 |
291.498 |
0,18%
|
11,20
|
11,14
|
11,26
|
11,21
|
| 27/05/2025 |
336.497 |
0,72%
|
11,03
|
11,03
|
11,26
|
11,19
|
| 26/05/2025 |
316.168 |
1,18%
|
11,10
|
11,06
|
11,20
|
11,11
|
| 23/05/2025 |
620.985 |
-1,96%
|
11,17
|
10,81
|
11,25
|
10,98
|
| 22/05/2025 |
550.991 |
-1,50%
|
11,24
|
11,09
|
11,29
|
11,20
|
| 21/05/2025 |
554.462 |
-0,44%
|
11,33
|
11,22
|
11,41
|
11,37
|
| 20/05/2025 |
709.351 |
3,35%
|
11,03
|
11,03
|
11,60
|
11,42
|
| 19/05/2025 |
588.666 |
-2,30%
|
11,18
|
10,99
|
11,25
|
11,05
|
| 16/05/2025 |
678.295 |
0,80%
|
11,21
|
11,21
|
11,40
|
11,31
|
| 15/05/2025 |
623.748 |
-2,18%
|
11,39
|
11,16
|
11,40
|
11,22
|
| 14/05/2025 |
437.689 |
-0,61%
|
11,68
|
11,29
|
11,68
|
11,47
|
| 13/05/2025 |
1.227.163 |
4,91%
|
11,00
|
10,86
|
11,54
|
11,54
|
| 12/05/2025 |
857.529 |
2,80%
|
10,98
|
10,77
|
11,11
|
11,00
|
| 09/05/2025 |
439.993 |
0,94%
|
10,74
|
10,66
|
10,85
|
10,70
|
| 08/05/2025 |
832.918 |
2,32%
|
10,45
|
10,40
|
10,68
|
10,60
|
| 07/05/2025 |
627.642 |
0,00%
|
10,28
|
10,20
|
10,45
|
10,36
|
| 06/05/2025 |
772.074 |
1,57%
|
10,14
|
10,07
|
10,41
|
10,36
|
| 05/05/2025 |
768.304 |
-2,11%
|
10,39
|
10,20
|
10,56
|
10,20
|
| 02/05/2025 |
769.480 |
1,17%
|
10,35
|
10,31
|
10,52
|
10,42
|
