Fagron NV Historical Data - 4A5 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fagron NV (4A5)
Fagron NV (4A5) Historical

Fagron NV (4A5)

18.72

0.30

(1.63%)

Closed July 16 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.320001	1.73913596408	18.399999	18.66	18.04	21	18.60448592	DE
4	1.1	6.24290578888	17.62	18.66	17.62	108	17.92380481	DE
12	0.92	5.16853932584	17.8	19.12	17.44	250	18.46435347	DE
26	1.7	9.98824911868	17.02	19.12	16.48	461	17.70590888	DE
52	2.29	13.9379184419	16.43	19.12	15.52	395	17.35902401	DE
156	2.29	13.9379184419	16.43	19.12	15.52	395	17.35902401	DE
260	2.29	13.9379184419	16.43	19.12	15.52	395	17.35902401	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1721161560	18.52	-0.08	-0.43	18.44	18.559999	18.42	97
1721075160	18.6	0.04	0.22	18.46	18.64	18.46	34
1720815960	18.559999	-0.1	-0.54	18.54	18.559999	18.54	7
1720729560	18.66	0.2	1.08	18.399999	18.66	18.399999	54
1720643220	18.46	0.16	0.87	18.04	18.46	18.04	7
1720556760	18.3	-0.02	-0.11	18.399999	18.399999	18.3	5
1720470360	18.32	0	0.00	18.12	18.32	18.12	60
1720211220	18.32	0.1	0.55	18.32	18.32	18.32	4
1720124820	18.22	0.32	1.79	18.02	18.26	18.02	26
1720038420	17.899999	0.08	0.45	17.96	17.98	17.899999	8
1719952020	17.82	0	0.00	17.82	17.82	17.82	0
1719865620	17.82	-0.28	-1.55	18.54	18.54	17.82	296
1719606420	18.1	0.24	1.34	17.899999	18.16	17.899999	92
1719520020	17.86	0.02	0.11	17.76	17.86	17.76	405
1719433620	17.84	-0.42	-2.30	18.34	18.34	17.72	763
1719347160	18.26	0.26	1.44	18.059999	18.26	18.04	12
1719260820	18	0.08	0.45	17.88	18.02	17.78	10
1719001620	17.92	0.02	0.11	17.899999	17.92	17.899999	91
1718915160	17.899999	0.02	0.11	17.76	17.94	17.76	134
1718828820	17.88	0.02	0.11	17.88	17.88	17.88	1
1718742360	17.86	0.32	1.82	17.62	17.86	17.62	41
1718656020	17.54	-0.54	-2.99	17.76	17.76	17.44	149
1718396820	18.079999	0	0.00	18.079999	18.079999	18.079999	0
1718310420	18.079999	0.12	0.67	18.2	18.2	18.079999	316
1718224020	17.96	-0.18	-0.99	18.16	18.16	17.96	107
1718137620	18.14	-0.44	-2.37	18.78	18.78	18.14	4
1718051220	18.579999	0.02	0.11	18.48	18.579999	18.48	14
1717792020	18.559999	-0.22	-1.17	18.7	18.78	18.559999	5
1717705620	18.78	-0.12	-0.63	18.82	18.82	18.78	226
1717619220	18.899999	0.06	0.32	18.66	18.899999	18.66	3
1717532820	18.84	0.22	1.18	18.7	18.84	18.7	17
1717446420	18.62	0.06	0.32	19.059999	19.059999	18.559999	11
1717187220	18.559999	0.06	0.32	18.62	18.62	18.559999	6
1717100820	18.5	0.44	2.44	18.62	18.62	18.5	4
1717014420	18.059999	-0.26	-1.42	18.399999	18.399999	18.059999	221
1716928020	18.32	-0.02	-0.11	18.44	18.46	18.32	6
1716841560	18.34	0.02	0.11	18.42	18.48	18.34	14
1716582420	18.32	-0.18	-0.97	18.44	18.46	18.239999	428
1716496020	18.5	-0.2	-1.07	18.44	18.579999	18.44	384
1716409560	18.7	0	0.00	18.7	18.7	18.7	0
1716323160	18.7	-0.1	-0.53	18.7	18.7	18.7	33
1716236760	18.8	-0.08	-0.42	18.94	18.94	18.8	4
1715977620	18.88	0.02	0.11	18.88	18.88	18.88	1
1715891220	18.86	-0.08	-0.42	18.86	18.86	18.86	26
1715804820	18.94	0.14	0.74	19.12	19.12	18.94	15
1715718420	18.8	0.1	0.53	18.66	18.899999	18.66	4035
1715631960	18.7	0.04	0.21	18.98	19.059999	18.7	1128
1715372820	18.66	0	0.00	18.66	18.66	18.66	0
1715286420	18.66	0	0.00	18.66	18.66	18.66	0
1715200020	18.66	0.3	1.63	18.44	18.7	18.44	1798
1715113620	18.36	0.26	1.44	18.12	18.36	18.12	97
1715027220	18.1	-0.1	-0.55	18.28	18.28	18.1	169
1714767960	18.2	0	0.00	18.2	18.2	18.2	0
1714681560	18.2	-0.1	-0.55	18.239999	18.239999	18.2	148
1714508820	18.3	0.14	0.77	18.2	18.3	18.2	1170
1714422420	18.16	0.36	2.02	17.82	18.16	17.82	162
1714163220	17.8	0.18	1.02	17.8	17.8	17.8	10
1714076820	17.62	-0.18	-1.01	17.559999	17.62	17.559999	92
1713990420	17.8	0	0.00	17.8	17.8	17.8	125
1713903960	17.8	0	0.00	17.8	17.8	17.8	0
1713817560	17.8	0.16	0.91	17.98	17.98	17.8	556
1713558420	17.64	-0.06	-0.34	17.64	17.64	17.64	300
1713472020	17.7	-0.16	-0.90	17.82	17.82	17.7	55
1713385620	17.86	0.16	0.90	17.84	17.86	17.82	561

Investors Real Estate

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