Fugro NV (FUR)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 30/04/2025 |
534.377 |
-0,96%
|
10,19
|
10,16
|
10,38
|
10,30
|
| 29/04/2025 |
1.147.195 |
-2,16%
|
10,61
|
10,29
|
10,67
|
10,40
|
| 28/04/2025 |
998.523 |
0,85%
|
10,62
|
10,59
|
10,77
|
10,63
|
| 25/04/2025 |
1.031.221 |
2,36%
|
11,10
|
10,54
|
11,39
|
10,54
|
| 24/04/2025 |
751.627 |
-0,72%
|
11,08
|
10,81
|
11,12
|
11,03
|
| 23/04/2025 |
1.447.219 |
3,93%
|
10,79
|
10,75
|
11,26
|
11,11
|
| 22/04/2025 |
1.362.707 |
-2,55%
|
10,96
|
10,50
|
11,01
|
10,69
|
| 17/04/2025 |
738.922 |
1,48%
|
10,83
|
10,81
|
11,14
|
10,97
|
| 16/04/2025 |
1.284.167 |
-2,00%
|
10,80
|
10,61
|
10,98
|
10,81
|
| 15/04/2025 |
3.750.598 |
-14,83%
|
11,66
|
10,71
|
11,74
|
11,03
|
| 14/04/2025 |
501.497 |
2,13%
|
13,00
|
12,86
|
13,10
|
12,95
|
| 11/04/2025 |
457.813 |
0,96%
|
12,75
|
12,47
|
12,85
|
12,68
|
| 10/04/2025 |
853.206 |
2,70%
|
13,24
|
12,56
|
13,24
|
12,56
|
| 09/04/2025 |
985.603 |
-2,08%
|
12,00
|
11,95
|
12,41
|
12,23
|
| 08/04/2025 |
893.659 |
5,13%
|
12,32
|
12,13
|
12,67
|
12,49
|
| 07/04/2025 |
1.418.395 |
-3,49%
|
11,30
|
11,19
|
12,33
|
11,88
|
| 04/04/2025 |
1.144.740 |
-1,20%
|
12,30
|
11,93
|
12,58
|
12,31
|
| 03/04/2025 |
907.599 |
-5,18%
|
12,90
|
12,45
|
13,12
|
12,46
|
| 02/04/2025 |
401.668 |
-0,91%
|
13,20
|
13,07
|
13,29
|
13,14
|
| 01/04/2025 |
281.682 |
-0,08%
|
13,32
|
13,22
|
13,39
|
13,26
|
| 31/03/2025 |
803.125 |
-3,35%
|
13,60
|
13,15
|
13,64
|
13,27
|
| 28/03/2025 |
759.115 |
-2,49%
|
13,95
|
13,70
|
14,07
|
13,73
|
| 27/03/2025 |
888.808 |
-0,35%
|
14,00
|
13,82
|
14,08
|
14,08
|
| 26/03/2025 |
376.526 |
-0,63%
|
14,27
|
14,09
|
14,35
|
14,13
|
| 25/03/2025 |
580.859 |
0,99%
|
14,10
|
14,10
|
14,43
|
14,22
|
| 24/03/2025 |
391.370 |
-1,26%
|
14,30
|
14,08
|
14,34
|
14,08
|
| 21/03/2025 |
905.856 |
-1,66%
|
14,40
|
14,20
|
14,50
|
14,26
|
| 20/03/2025 |
612.393 |
-1,50%
|
14,75
|
14,33
|
14,88
|
14,50
|
| 19/03/2025 |
700.960 |
1,94%
|
14,36
|
14,36
|
14,73
|
14,72
|
| 18/03/2025 |
597.036 |
1,55%
|
14,26
|
14,25
|
14,52
|
14,44
|
| 17/03/2025 |
650.323 |
1,94%
|
14,05
|
14,02
|
14,34
|
14,22
|
| 14/03/2025 |
568.562 |
1,38%
|
13,80
|
13,72
|
13,97
|
13,95
|
| 13/03/2025 |
574.377 |
-2,13%
|
13,95
|
13,73
|
13,99
|
13,76
|
| 12/03/2025 |
892.483 |
1,81%
|
13,86
|
13,74
|
14,06
|
14,06
|
| 11/03/2025 |
1.018.419 |
-0,72%
|
13,90
|
13,64
|
14,08
|
13,81
|
| 10/03/2025 |
1.400.259 |
-1,90%
|
14,38
|
13,81
|
14,38
|
13,91
|
| 07/03/2025 |
933.206 |
-1,53%
|
14,27
|
14,06
|
14,35
|
14,18
|
| 06/03/2025 |
1.408.243 |
1,34%
|
14,68
|
14,22
|
14,87
|
14,40
|
| 05/03/2025 |
1.194.139 |
-0,63%
|
14,55
|
14,17
|
14,82
|
14,21
|
| 04/03/2025 |
833.517 |
-0,76%
|
14,25
|
14,22
|
14,64
|
14,30
|
| 03/03/2025 |
1.766.336 |
-3,68%
|
14,80
|
14,36
|
15,03
|
14,41
|
| 28/02/2025 |
3.194.042 |
0,54%
|
16,32
|
14,82
|
16,53
|
14,96
|
| 27/02/2025 |
1.152.938 |
1,85%
|
14,58
|
14,46
|
14,88
|
14,88
|
| 26/02/2025 |
596.686 |
1,88%
|
14,62
|
14,46
|
14,82
|
14,61
|
| 25/02/2025 |
419.570 |
-1,04%
|
14,42
|
14,30
|
14,52
|
14,34
|
