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

Get Started

FURA Fugro NV

16.72

0.35 (2.14%)

Dec 31 2024 - Closed

Realtime Data

FURA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 31 2024	16.72	0.33	2.01%	16.49	16.76	16.49	5,034
Dec 30 2024	16.39	-0.13	-0.79%	16.43	16.52	16.34	13,015
Dec 27 2024	16.52	0.01	0.06%	16.49	16.72	16.47	20,520
Dec 26 2024	16.51	0.00	0.00%	16.51	16.51	16.51	0.00
Dec 25 2024	16.51	0.00	0.00%	16.51	16.51	16.51	0.00
Dec 24 2024	16.51	0.23	1.41%	16.42	16.575	16.38	6,810
Dec 23 2024	16.28	0.03	0.18%	16.35	16.40	16.13	22,457
Dec 20 2024	16.25	-0.09	-0.55%	16.17	16.27	16.05	60,584
Dec 19 2024	16.34	-0.31	-1.86%	16.25	16.50	16.25	32,959
Dec 18 2024	16.65	0.50	3.10%	16.20	16.66	16.20	67,399
Dec 17 2024	16.15	-0.37	-2.24%	16.55	16.56	16.12	26,591
Dec 16 2024	16.52	-0.13	-0.78%	16.71	16.78	16.41	16,745
Dec 13 2024	16.65	0.08	0.48%	16.70	16.765	16.59	41,495
Dec 12 2024	16.57	-0.34	-2.01%	16.88	16.95	16.57	26,849
Dec 11 2024	16.91	0.00	0.00%	16.92	17.05	16.79	25,989
Dec 10 2024	16.91	-0.34	-1.97%	17.20	17.20	16.91	37,238
Dec 09 2024	17.25	0.02	0.12%	17.36	17.41	17.17	28,168
Dec 06 2024	17.23	-0.21	-1.20%	17.44	17.50	17.21	26,459
Dec 05 2024	17.44	0.11	0.63%	17.40	17.5732	17.36	9,389
Dec 04 2024	17.33	-0.06	-0.35%	17.40	17.64	17.32	22,578
Dec 03 2024	17.39	0.39	2.29%	17.17	17.42	17.125	29,368
Dec 02 2024	17.00	-0.20	-1.16%	17.15	17.28	16.91	16,583
Nov 29 2024	17.20	-0.01	-0.06%	17.23	17.45	17.125	21,091
Nov 28 2024	17.21	0.46	2.75%	16.99	17.28	16.87	15,653
Nov 27 2024	16.75	-0.05	-0.30%	16.70	16.78	16.62	63,256
Nov 26 2024	16.80	-0.28	-1.64%	16.91	17.16	16.80	24,612
Nov 25 2024	17.0795	0.18	1.06%	17.12	17.18	16.965	14,427
Nov 22 2024	16.90	0.03	0.18%	16.97	16.97	16.70	16,157
Nov 21 2024	16.87	0.04	0.24%	16.69	16.96	16.62	61,145
Nov 20 2024	16.83	0.03	0.18%	16.96	17.14	16.72	35,803
Nov 19 2024	16.80	-0.28	-1.64%	17.11	17.19	16.59	47,127
Nov 18 2024	17.08	0.95	5.89%	16.71	17.19	16.64	35,503
Nov 15 2024	16.13	0.02	0.12%	16.00	16.36	16.00	81,304
Nov 14 2024	16.11	0.13	0.81%	16.06	16.12	15.96	47,292
Nov 13 2024	15.98	-0.12	-0.75%	16.04	16.21	15.94	31,509
Nov 12 2024	16.10	-0.55	-3.30%	16.65	16.69	16.03	45,728
Nov 11 2024	16.65	-0.11	-0.66%	17.01	17.01	16.65	22,800
Nov 08 2024	16.76	-0.44	-2.56%	17.21	17.26	16.74	24,168
Nov 07 2024	17.20	0.65	3.93%	16.68	17.3089	16.68	45,070
Nov 06 2024	16.55	-0.39	-2.30%	16.99	17.15	16.27	54,001
Nov 05 2024	16.94	0.26	1.56%	16.37	17.11	16.37	70,616
Nov 04 2024	16.68	-0.96	-5.44%	17.72	17.72	16.68	42,239
Nov 01 2024	17.64	-3.42	-16.24%	19.78	19.86	16.64	206,836
Oct 31 2024	21.06	0.02	0.10%	20.84	21.06	20.74	24,272
Oct 30 2024	21.04	-0.26	-1.22%	21.00	21.68	20.98	21,629
Oct 29 2024	21.30	-0.60	-2.74%	22.00	22.08	21.10	32,914
Oct 28 2024	21.90	0.08	0.37%	22.00	22.14	21.62	23,559
Oct 25 2024	21.82	0.38	1.77%	21.50	22.00	21.46	38,949
Oct 24 2024	21.44	0.24	1.13%	21.32	21.54	21.32	22,886
Oct 23 2024	21.20	-0.68	-3.11%	21.70	21.70	21.20	22,449
Oct 22 2024	21.88	0.50	2.34%	21.62	21.88	21.40	16,503
Oct 21 2024	21.38	-0.26	-1.20%	21.68	21.76	21.24	9,239
Oct 18 2024	21.64	0.30	1.41%	21.36	21.88	21.36	17,144
Oct 17 2024	21.34	0.06	0.28%	21.16	21.45	21.15	10,025
Oct 16 2024	21.28	-0.12	-0.56%	21.34	21.56	21.24	13,821
Oct 15 2024	21.40	-0.20	-0.93%	21.48	21.57	21.16	12,887
Oct 14 2024	21.60	0.10	0.47%	21.70	21.70	21.46	7,292
Oct 11 2024	21.50	0.08	0.37%	21.56	21.64	21.36	33,420
Oct 10 2024	21.42	0.30	1.42%	21.28	21.52	21.14	14,765
Oct 09 2024	21.12	0.14	0.67%	20.94	21.18	20.94	14,145
Oct 08 2024	20.98	-0.20	-0.94%	20.96	21.20	20.86	9,062
Oct 07 2024	21.18	0.18	0.86%	20.88	21.26	20.88	14,717
Oct 04 2024	21.00	0.40	1.94%	20.90	21.24	20.82	13,172
Oct 03 2024	20.60	0.22	1.08%	20.34	20.60	20.28	19,225

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