Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

FURA Fugro NV

24.72

-0.24 (-0.96%)

Jul 19 2024 - Closed

Realtime Data

FURA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	24.72	-0.32	-1.28%	25.02	25.08	24.51	58,561
Jul 18 2024	25.04	0.80	3.30%	24.10	25.04	24.10	26,348
Jul 17 2024	24.24	0.14	0.58%	23.96	24.30	23.96	30,102
Jul 16 2024	24.10	0.50	2.12%	23.50	24.10	23.50	22,536
Jul 15 2024	23.60	0.30	1.29%	23.34	23.66	23.26	12,957
Jul 12 2024	23.30	0.60	2.64%	22.76	23.34	22.68	14,177
Jul 11 2024	22.70	0.08	0.35%	22.60	22.70	22.38	15,968
Jul 10 2024	22.62	-0.30	-1.31%	22.82	22.82	22.34	14,297
Jul 09 2024	22.92	-0.26	-1.12%	23.20	23.20	22.92	8,216
Jul 08 2024	23.18	0.20	0.87%	23.02	23.22	22.98	4,741
Jul 05 2024	22.98	-0.08	-0.35%	23.02	23.20	22.94	33,245
Jul 04 2024	23.06	0.04	0.17%	23.26	23.28	22.90	15,177
Jul 03 2024	23.02	0.26	1.14%	22.80	23.02	22.58	15,309
Jul 02 2024	22.76	0.02	0.09%	22.80	22.90	22.54	15,591
Jul 01 2024	22.74	0.18	0.80%	22.94	23.04	22.74	12,799
Jun 28 2024	22.56	-0.02	-0.09%	22.70	22.86	22.56	13,519
Jun 27 2024	22.58	0.56	2.54%	22.06	22.88	22.06	21,016
Jun 26 2024	22.02	-0.94	-4.09%	23.00	23.16	22.00	29,377
Jun 25 2024	22.96	0.06	0.26%	22.82	22.98	22.66	8,250
Jun 24 2024	22.90	0.60	2.69%	22.12	22.98	22.12	25,120
Jun 21 2024	22.30	-0.34	-1.50%	22.72	22.74	22.16	42,535
Jun 20 2024	22.64	0.26	1.16%	22.56	22.76	22.40	23,664
Jun 19 2024	22.38	0.00	0.00%	22.32	22.62	22.30	22,061
Jun 18 2024	22.38	0.18	0.81%	22.40	22.40	22.18	9,626
Jun 17 2024	22.20	0.28	1.28%	22.16	22.33	22.06	23,379
Jun 14 2024	21.92	-0.54	-2.40%	22.48	22.52	21.66	18,594
Jun 13 2024	22.46	-0.70	-3.02%	23.20	23.33	22.44	20,129
Jun 12 2024	23.16	0.04	0.17%	23.26	23.33	22.80	36,367
Jun 11 2024	23.12	-1.00	-4.15%	24.10	24.34	23.12	21,414
Jun 10 2024	24.12	0.02	0.08%	23.72	24.12	23.68	8,485
Jun 07 2024	24.10	0.08	0.33%	24.06	24.26	23.82	17,912
Jun 06 2024	24.02	0.12	0.50%	23.98	24.142	23.85	23,220
Jun 05 2024	23.90	0.40	1.70%	23.60	23.94	23.50	16,739
Jun 04 2024	23.50	-0.50	-2.08%	23.84	24.16	23.48	14,537
Jun 03 2024	24.00	-0.52	-2.12%	24.62	24.62	23.86	27,609
May 31 2024	24.52	0.04	0.16%	24.38	24.52	23.66	25,643
May 30 2024	24.48	0.52	2.17%	24.02	24.68	23.98	58,283
May 29 2024	23.96	0.04	0.17%	23.96	24.16	23.92	19,506
May 28 2024	23.92	-0.24	-0.99%	24.16	24.32	23.88	17,639
May 27 2024	24.16	0.32	1.34%	24.04	24.37	24.04	13,567
May 24 2024	23.84	-0.08	-0.33%	23.70	23.88	23.60	9,688
May 23 2024	23.92	0.42	1.79%	23.48	24.06	23.48	24,366
May 22 2024	23.50	-0.14	-0.59%	23.68	24.20	23.50	72,397
May 21 2024	23.64	0.24	1.03%	23.36	23.64	23.24	21,799
May 20 2024	23.40	0.38	1.65%	23.13	23.44	23.12	30,144
May 17 2024	23.02	-0.02	-0.09%	22.98	23.08	22.85	20,896
May 16 2024	23.04	0.08	0.35%	22.90	23.06	22.78	27,840
May 15 2024	22.96	-0.54	-2.30%	23.20	23.3316	22.88	25,070
May 14 2024	23.50	0.34	1.47%	23.26	23.50	23.22	17,451
May 13 2024	23.16	-0.26	-1.11%	23.40	23.40	23.06	12,842
May 10 2024	23.42	0.08	0.34%	23.38	23.5448	23.24	10,472
May 09 2024	23.34	-0.22	-0.93%	23.50	23.54	23.24	9,772
May 08 2024	23.56	0.18	0.77%	23.38	23.56	23.24	25,855
May 07 2024	23.38	0.24	1.04%	23.15	23.40	23.12	49,052
May 06 2024	23.14	0.34	1.49%	22.84	23.14	22.74	20,865
May 03 2024	22.80	0.02	0.09%	22.92	23.06	22.74	21,905
May 02 2024	22.78	-0.08	-0.35%	22.78	22.94	22.48	15,765
May 01 2024	22.86	0.00	0.00%	22.86	22.86	22.86	0.00
Apr 30 2024	22.86	-0.74	-3.14%	23.62	23.64	22.86	26,058
Apr 29 2024	23.60	0.02	0.08%	23.22	23.60	23.22	19,614
Apr 26 2024	23.58	0.18	0.77%	23.44	23.74	23.42	57,285
Apr 25 2024	23.40	0.48	2.09%	23.70	23.85	23.20	55,407
Apr 24 2024	22.92	-0.10	-0.43%	23.00	23.16	22.81	37,604
Apr 23 2024	23.02	-0.36	-1.54%	23.22	23.22	22.90	24,906
Apr 22 2024	23.38	0.24	1.04%	23.38	23.68	23.24	20,949

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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