Singapore markets closed

Fagron NV (0HNZ.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
15.04+0.18 (+1.18%)
At close: 06:28PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202417.5717.8617.7217.7417.743,304
25 Apr 202417.5517.7017.6417.6417.642,642
24 Apr 202417.7017.8417.5817.6017.605,619
23 Apr 202417.9617.9417.8217.8817.883,644
22 Apr 202417.7017.9417.6817.8617.868,383
19 Apr 202417.5117.6017.5017.6017.603,193
18 Apr 202417.9417.9417.5817.7017.707,260
17 Apr 202417.8017.9417.8017.9017.905,060
16 Apr 202417.6017.8017.4817.4817.482,062
15 Apr 202417.5517.6217.3817.5217.527,602
12 Apr 202417.8817.8817.5617.7717.7718,217
11 Apr 202417.7618.3217.6417.8517.8520,968
10 Apr 202417.0017.1017.0017.0217.026,175
09 Apr 202416.9617.0016.9016.9316.932,466
08 Apr 202417.0417.0416.9616.9716.974,489
05 Apr 202416.9617.0016.9217.0017.005,791
04 Apr 202417.2117.2017.0817.1017.103,607
03 Apr 202417.3517.2217.0617.1817.185,323
02 Apr 202417.6417.6417.1017.3217.324,396
28 Mar 202417.3917.6817.4517.5417.546,421
27 Mar 202417.5017.5717.3317.5217.52170,343
26 Mar 202416.9917.4517.2917.4217.425,723
25 Mar 202417.0017.1816.7016.9716.9714,289
22 Mar 202417.0817.3117.0517.1517.1562,360
21 Mar 202417.2917.1917.0317.1317.1312,956
20 Mar 202416.9717.1616.9516.9516.9585,814
19 Mar 202417.0917.0116.9016.9016.905,301
18 Mar 202417.1117.1517.0617.0917.094,220
15 Mar 202417.1817.2216.9916.9916.999,440
14 Mar 202417.2117.3917.1717.2617.261,269
13 Mar 202417.3717.4217.2817.4217.426,322
12 Mar 202417.5317.5017.4017.5017.50593
11 Mar 202417.6517.6417.5017.5417.542,381
08 Mar 202417.8517.9217.6917.6917.69587
07 Mar 202417.5817.9517.7317.8617.861,321
06 Mar 202417.6917.7117.5917.5917.59335
05 Mar 202417.6517.7117.6417.6617.662,482
04 Mar 202418.0118.0517.8117.8117.812,783
01 Mar 202417.8518.0417.8518.0018.002,565
29 Feb 202418.0518.0417.8217.9717.9730,030
28 Feb 202417.9818.0417.9518.0318.034,425
27 Feb 202418.0218.0217.9818.0218.025,170
26 Feb 202417.9018.0417.7617.9317.936,520
23 Feb 202417.9418.1017.9218.0718.077,850
22 Feb 202418.0618.1917.9517.9817.983,944
21 Feb 202418.0118.0817.9618.0418.0414,481
20 Feb 202418.3918.3617.9218.0718.0712,208
19 Feb 202417.9118.3217.9018.1518.157,328
16 Feb 202418.1018.0917.8017.8217.828,863
15 Feb 202417.9218.0517.6617.9717.9724,538
14 Feb 202417.1417.5217.1517.5217.529,639
13 Feb 202417.2117.2717.0217.1417.145,267
12 Feb 202416.8417.2317.0917.1517.157,147
09 Feb 202416.8417.0616.8517.0617.0614,810
08 Feb 202416.8917.1416.9016.9016.9072,332
07 Feb 202416.9117.0116.8916.9816.981,524
06 Feb 202417.0017.0716.8617.0517.054,355
05 Feb 202416.8016.9816.7816.9316.935,938
02 Feb 202416.7216.7916.7916.7916.79276
01 Feb 202416.5916.7516.6716.6716.67438
31 Jan 202416.9016.7116.6416.6616.664,608
30 Jan 202417.0016.8516.6916.6916.692,573
29 Jan 202416.9216.8616.7916.8216.821,835
26 Jan 202416.9316.9416.8716.9316.9377,788
25 Jan 202416.6617.0416.9116.9416.942,526
24 Jan 202417.0016.9916.7816.8716.873,772
23 Jan 202416.9816.9316.7116.8816.881,907
22 Jan 202416.6516.8516.8116.8416.843,316
19 Jan 202416.8517.0316.6316.8516.855,977
18 Jan 202416.8717.0216.8516.8916.894,798
17 Jan 202416.8917.2016.7916.8816.883,574
16 Jan 202416.9117.3016.9917.0417.044,887
15 Jan 202417.2517.3917.0417.1417.146,887
12 Jan 202417.0217.2917.1217.2617.263,831
11 Jan 202416.9717.2516.9516.9516.954,703
10 Jan 202417.1617.1016.8816.9016.904,486
09 Jan 202417.3017.2516.9217.1617.1629,032
08 Jan 202416.8517.2716.7917.2217.224,617
05 Jan 202416.6016.8516.7016.8016.804,513
04 Jan 202416.6516.8316.6516.8216.8225,625
03 Jan 202416.9416.8016.6316.6716.676,013
02 Jan 202416.5216.9716.6116.9516.953,148
29 Dec 202316.7016.7916.6116.6316.635,533
28 Dec 202316.8716.9016.7316.9016.902,861
27 Dec 202316.6717.0016.8816.9016.9012,966
22 Dec 202316.9516.9516.7516.7616.7696,758
21 Dec 202316.7316.9016.6116.8016.802,374
20 Dec 202316.5616.8916.5616.7916.7910,282
19 Dec 202316.6016.7116.5516.5516.5510,530
18 Dec 202317.0917.1016.6916.9616.968,681
15 Dec 202317.5017.5417.1617.2417.249,903
14 Dec 202317.1617.6017.4417.4917.495,053
13 Dec 202317.0817.3617.1717.3017.304,842
12 Dec 202317.1617.3917.1717.2017.206,728
11 Dec 202317.2517.3617.1917.2317.237,002
08 Dec 202317.0917.3117.2117.2317.232,665
07 Dec 202317.0917.3017.1617.2017.207,022
06 Dec 202317.1417.3017.1917.1917.199,012
05 Dec 202317.1017.2817.0417.1317.1312,205
04 Dec 202317.2017.2917.2117.2717.278,808
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...