Fugro NV (FUGR)

FUGR
🏛️ 네덜란드 →
9.21
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 6.84 6.91 6.80 6.89 0.2M
2021-12-30 6.89 6.92 6.78 6.84 0.4M
2021-12-29 6.95 6.99 6.83 6.89 0.3M
2021-12-28 6.95 7.00 6.92 6.94 0.2M
2021-12-27 6.81 6.94 6.81 6.93 0.4M
2021-12-24 6.80 6.83 6.75 6.81 0.1M
2021-12-23 6.84 6.94 6.75 6.80 0.5M
2021-12-22 6.76 6.81 6.68 6.80 0.3M
2021-12-21 6.59 6.75 6.55 6.74 0.4M
2021-12-20 6.44 6.54 6.29 6.51 0.8M
2021-12-17 6.67 6.69 6.56 6.59 0.4M
2021-12-16 6.50 6.76 6.47 6.76 0.8M
2021-12-15 6.57 6.59 6.33 6.34 0.6M
2021-12-14 6.53 6.61 6.48 6.56 0.2M
2021-12-13 6.65 6.74 6.51 6.52 0.5M
2021-12-10 6.62 6.69 6.57 6.61 0.2M
2021-12-09 6.76 6.77 6.62 6.64 0.4M
2021-12-08 6.77 6.81 6.63 6.76 0.5M
2021-12-07 6.79 6.89 6.73 6.81 0.7M
2021-12-06 6.50 6.69 6.44 6.69 0.5M
2021-12-03 6.62 6.68 6.43 6.45 0.5M
2021-12-02 6.57 6.60 6.43 6.59 0.5M
2021-12-01 6.59 6.71 6.54 6.64 0.5M
2021-11-30 6.50 6.58 6.45 6.49 0.8M
2021-11-29 6.57 6.76 6.52 6.61 1.1M
2021-11-26 6.80 6.80 6.43 6.43 1.4M
2021-11-25 7.06 7.06 6.94 7.01 0.4M
2021-11-24 6.98 7.06 6.94 7.06 0.4M
2021-11-23 7.00 7.02 6.90 6.98 0.4M
2021-11-22 6.90 7.09 6.85 7.06 0.8M
2021-11-19 7.06 7.07 6.80 6.87 0.9M
2021-11-18 7.19 7.20 6.96 7.03 0.8M
2021-11-17 7.30 7.32 7.17 7.21 0.4M
2021-11-16 7.36 7.36 7.27 7.29 0.5M
2021-11-15 7.23 7.38 7.23 7.36 0.4M
2021-11-12 7.32 7.33 7.23 7.26 0.5M
2021-11-11 7.35 7.37 7.21 7.32 0.5M
2021-11-10 7.35 7.45 7.33 7.37 0.5M
2021-11-09 7.45 7.48 7.36 7.38 0.4M
2021-11-08 7.47 7.54 7.39 7.44 0.7M
2021-11-05 7.38 7.50 7.32 7.43 1.0M
2021-11-04 7.17 7.48 7.07 7.35 1.7M
2021-11-03 7.07 7.18 7.06 7.11 0.7M
2021-11-02 7.21 7.21 7.04 7.07 1.1M
2021-11-01 7.35 7.42 7.15 7.22 1.4M
2021-10-29 7.51 7.61 7.26 7.33 1.7M
2021-10-28 8.37 8.38 7.34 7.45 4.9M
2021-10-27 8.78 8.79 8.55 8.69 0.7M
2021-10-26 8.80 8.88 8.73 8.79 0.5M
2021-10-25 8.64 8.88 8.57 8.79 1.0M
2021-10-22 8.60 8.67 8.52 8.58 0.5M
2021-10-21 8.77 8.77 8.56 8.60 0.6M
2021-10-20 8.54 8.81 8.42 8.80 0.8M
2021-10-19 8.56 8.64 8.52 8.55 0.3M
2021-10-18 8.65 8.74 8.50 8.55 0.4M
2021-10-15 8.70 8.73 8.64 8.66 0.3M
2021-10-14 8.58 8.73 8.58 8.64 0.4M
2021-10-13 8.70 8.70 8.49 8.55 0.6M
2021-10-12 8.69 8.78 8.57 8.73 0.5M
2021-10-11 8.50 8.82 8.47 8.77 1.1M
2021-10-08 8.49 8.58 8.38 8.44 0.6M
2021-10-07 8.60 8.62 8.27 8.43 0.9M
2021-10-06 9.14 9.15 8.42 8.43 1.3M
2021-10-05 9.09 9.17 9.02 9.17 0.4M
2021-10-04 8.97 9.15 8.87 9.09 0.6M
2021-10-01 8.96 8.97 8.82 8.97 0.6M
2021-09-30 9.12 9.18 8.98 9.06 0.4M
2021-09-29 8.97 9.16 8.86 9.09 0.7M
2021-09-28 9.02 9.12 8.90 8.99 0.6M
2021-09-27 8.77 9.04 8.77 9.02 0.8M
2021-09-24 8.72 8.77 8.64 8.72 0.5M
2021-09-23 8.78 8.86 8.67 8.73 0.4M
2021-09-22 8.60 8.74 8.60 8.73 0.3M
2021-09-21 8.65 8.76 8.54 8.58 0.4M
2021-09-20 8.83 8.83 8.48 8.62 0.8M
2021-09-17 9.08 9.12 8.94 8.94 0.6M
2021-09-16 9.08 9.20 9.01 9.05 0.7M
2021-09-15 8.93 9.08 8.90 9.07 0.8M
2021-09-14 8.95 9.03 8.89 8.95 0.5M
2021-09-13 8.70 8.98 8.66 8.94 0.6M
2021-09-10 8.86 8.90 8.73 8.77 0.4M
2021-09-09 8.81 8.88 8.72 8.87 0.5M
2021-09-08 8.96 9.02 8.82 8.85 0.6M
2021-09-07 8.92 8.99 8.82 8.97 0.5M
2021-09-06 8.91 9.04 8.85 8.89 0.9M
2021-09-03 8.84 8.97 8.80 8.91 0.9M
2021-09-02 8.60 8.90 8.59 8.83 1.4M
2021-09-01 8.49 8.63 8.44 8.58 1.2M
2021-08-31 8.33 8.47 8.32 8.40 0.7M
2021-08-30 8.29 8.42 8.27 8.31 0.7M
2021-08-27 8.22 8.29 8.16 8.28 0.4M
2021-08-26 8.18 8.23 8.10 8.21 0.4M
2021-08-25 8.14 8.24 8.09 8.22 0.6M
2021-08-24 8.12 8.20 8.08 8.13 0.6M
2021-08-23 7.80 8.14 7.80 8.09 0.9M
2021-08-20 7.86 7.88 7.71 7.77 0.3M
2021-08-19 7.98 8.02 7.81 7.84 0.8M
2021-08-18 7.74 8.09 7.73 8.07 0.7M
2021-08-17 7.73 7.78 7.63 7.75 0.4M
2021-08-16 7.81 7.83 7.68 7.75 0.5M
2021-08-13 7.95 7.96 7.86 7.90 0.3M
2021-08-12 7.91 8.13 7.84 7.89 0.8M
2021-08-11 7.89 7.98 7.83 7.90 0.5M
2021-08-10 7.70 7.89 7.65 7.88 0.7M
2021-08-09 7.71 7.76 7.61 7.71 0.5M
2021-08-06 7.72 7.77 7.63 7.74 0.4M
2021-08-05 7.58 7.71 7.54 7.71 0.4M
2021-08-04 7.55 7.67 7.55 7.62 0.5M
2021-08-03 7.62 7.66 7.51 7.52 0.6M
2021-08-02 7.97 8.01 7.62 7.63 1.5M
2021-07-30 8.29 8.29 7.87 7.97 1.1M
2021-07-29 8.35 8.61 8.32 8.32 1.2M
2021-07-28 8.10 8.18 7.99 8.13 0.6M
2021-07-27 8.11 8.11 7.96 8.09 0.4M
2021-07-26 7.80 8.11 7.68 8.11 0.6M
2021-07-23 7.78 7.91 7.74 7.83 0.4M
2021-07-22 7.83 7.86 7.69 7.77 0.5M
2021-07-21 7.39 7.81 7.32 7.81 0.9M
2021-07-20 7.27 7.46 7.17 7.36 0.7M
2021-07-19 7.72 7.72 7.17 7.21 1.5M
2021-07-16 7.92 7.93 7.74 7.77 0.6M
2021-07-15 7.99 8.00 7.86 7.92 0.4M
2021-07-14 7.96 8.16 7.94 8.04 0.5M
2021-07-13 8.00 8.11 7.92 7.95 0.5M
2021-07-12 8.03 8.07 7.90 8.01 0.3M
2021-07-09 7.87 8.06 7.86 8.01 0.4M
2021-07-08 7.94 7.95 7.78 7.87 0.5M
2021-07-07 8.13 8.18 7.91 7.95 0.8M
2021-07-06 8.40 8.55 8.10 8.13 0.8M
2021-07-05 8.39 8.46 8.33 8.40 0.3M
2021-07-02 8.35 8.48 8.31 8.37 0.6M
2021-07-01 8.10 8.40 8.08 8.33 0.8M
2021-06-30 8.15 8.20 7.93 8.08 0.6M
2021-06-29 7.85 8.18 7.71 8.15 1.1M
2021-06-28 8.35 8.36 7.94 7.94 1.3M
2021-06-25 8.30 8.48 8.28 8.33 0.5M
2021-06-24 8.35 8.36 8.22 8.26 0.5M
2021-06-23 8.26 8.39 8.23 8.33 0.7M
2021-06-22 8.40 8.48 8.18 8.24 0.7M
2021-06-21 8.34 8.41 8.12 8.36 1.4M
2021-06-18 8.74 8.74 8.37 8.38 1.4M
2021-06-17 8.87 8.93 8.71 8.72 0.8M
2021-06-16 9.15 9.17 8.86 8.91 0.7M
2021-06-15 9.23 9.24 9.06 9.10 0.6M
2021-06-14 8.94 9.33 8.93 9.26 1.5M
2021-06-11 8.82 9.03 8.81 8.92 0.6M
2021-06-10 8.85 8.95 8.68 8.84 0.8M
2021-06-09 8.99 9.02 8.82 8.86 0.6M
2021-06-08 9.13 9.14 8.82 8.96 1.0M
2021-06-07 9.25 9.26 9.06 9.16 0.5M
2021-06-04 9.31 9.41 9.20 9.21 0.6M
2021-06-03 9.20 9.39 9.17 9.31 0.8M
2021-06-02 9.16 9.30 9.09 9.24 0.8M
2021-06-01 8.87 9.16 8.87 9.14 0.7M
2021-05-31 8.95 8.98 8.86 8.86 0.2M
2021-05-28 9.07 9.07 8.92 8.93 0.4M
2021-05-27 8.89 9.03 8.83 9.03 0.6M
2021-05-26 8.89 9.01 8.81 8.90 0.2M
2021-05-25 9.09 9.17 8.86 8.86 0.5M
2021-05-24 8.99 9.08 8.95 9.04 0.2M
2021-05-21 8.95 9.02 8.85 9.00 0.4M
2021-05-20 8.94 8.97 8.75 8.88 0.6M
2021-05-19 9.13 9.24 8.81 8.93 0.8M
2021-05-18 9.30 9.44 9.21 9.21 1.1M
2021-05-17 9.04 9.30 8.93 9.29 1.2M
2021-05-14 8.90 9.09 8.80 9.02 0.6M
2021-05-13 9.02 9.02 8.77 8.88 0.7M
2021-05-12 9.00 9.16 8.87 9.13 0.8M
2021-05-11 9.14 9.16 8.91 9.09 0.7M
2021-05-10 8.99 9.25 8.97 9.23 1.1M
2021-05-07 8.98 9.02 8.83 8.94 0.6M
2021-05-06 8.84 9.00 8.82 8.96 0.8M
2021-05-05 8.78 8.85 8.67 8.85 0.8M
2021-05-04 8.70 8.94 8.70 8.71 0.9M
2021-05-03 8.68 8.71 8.54 8.70 0.5M
2021-04-30 8.75 8.84 8.67 8.67 0.5M
2021-04-29 8.74 8.93 8.68 8.79 0.8M
2021-04-28 8.25 8.74 8.20 8.70 1.1M
2021-04-27 8.31 8.36 8.17 8.18 0.4M
2021-04-26 8.10 8.33 7.99 8.32 0.7M
2021-04-23 8.03 8.14 7.94 8.05 0.6M
2021-04-22 8.10 8.15 7.81 8.08 1.4M
2021-04-21 8.31 8.43 8.13 8.34 0.8M
2021-04-20 8.50 8.57 8.23 8.26 0.7M
2021-04-19 8.66 8.71 8.47 8.51 0.7M
2021-04-16 8.80 8.80 8.62 8.65 0.5M
2021-04-15 8.92 8.95 8.75 8.76 0.3M
2021-04-14 8.68 8.92 8.67 8.92 0.5M
2021-04-13 8.87 8.87 8.63 8.68 0.7M
2021-04-12 8.84 8.94 8.70 8.88 0.5M
2021-04-09 8.91 8.99 8.84 8.85 0.5M
2021-04-08 9.12 9.15 8.84 8.91 0.6M
2021-04-07 9.11 9.17 9.08 9.10 0.3M
2021-04-06 9.14 9.22 9.12 9.16 0.4M
2021-04-01 8.95 9.16 8.94 9.08 0.8M
2021-03-31 9.00 9.03 8.84 8.95 0.7M
2021-03-30 9.09 9.28 8.88 8.98 0.9M
2021-03-29 8.80 9.16 8.67 9.08 1.3M
2021-03-26 8.80 8.91 8.75 8.77 0.8M
2021-03-25 8.91 8.96 8.55 8.72 0.9M
2021-03-24 8.52 8.94 8.48 8.93 0.9M
2021-03-23 8.78 8.78 8.47 8.59 1.3M
2021-03-22 9.09 9.10 8.80 8.80 1.0M
2021-03-19 9.17 9.20 9.01 9.09 1.7M
2021-03-18 9.38 9.54 9.30 9.30 0.6M
2021-03-17 9.52 9.55 9.24 9.32 0.7M
2021-03-16 9.75 9.78 9.49 9.52 0.8M
2021-03-15 9.86 10.02 9.60 9.72 0.8M
2021-03-12 9.80 9.92 9.73 9.86 0.5M
2021-03-11 9.90 10.10 9.77 9.83 1.1M
2021-03-10 9.42 9.87 9.40 9.81 1.3M
2021-03-09 9.51 9.63 9.41 9.46 1.0M
2021-03-08 9.71 9.97 9.49 9.54 1.7M
2021-03-05 9.01 9.68 8.92 9.58 2.2M
2021-03-04 8.72 9.13 8.72 9.11 1.4M
2021-03-03 8.80 8.90 8.71 8.79 0.8M
2021-03-02 8.92 8.92 8.70 8.78 0.8M
2021-03-01 8.90 9.04 8.85 8.96 0.9M
2021-02-26 8.58 8.86 8.58 8.79 0.9M
2021-02-25 8.82 8.99 8.78 8.84 1.3M
2021-02-24 8.65 8.79 8.53 8.70 0.7M
2021-02-23 8.73 8.84 8.52 8.70 2.0M
2021-02-22 8.60 8.73 8.52 8.65 1.2M
2021-02-19 9.05 9.05 8.17 8.60 4.6M
2021-02-18 9.68 9.75 9.23 9.23 1.1M
2021-02-17 9.70 9.91 9.62 9.64 1.5M
2021-02-16 9.65 9.97 9.63 9.65 2.0M
2021-02-15 9.30 9.65 9.20 9.61 1.9M
2021-02-12 8.96 9.19 8.89 9.17 0.9M
2021-02-11 9.10 9.16 8.95 8.96 0.7M
2021-02-10 8.82 9.32 8.80 9.03 2.1M
2021-02-09 8.86 8.91 8.74 8.83 0.7M
2021-02-08 8.75 8.84 8.61 8.84 0.7M
2021-02-05 8.77 8.98 8.63 8.70 1.1M
2021-02-04 8.70 8.77 8.60 8.75 0.9M
2021-02-03 8.75 8.78 8.56 8.69 0.5M
2021-02-02 8.65 8.76 8.60 8.70 1.0M
2021-02-01 8.65 8.70 8.51 8.56 0.8M
2021-01-29 8.70 8.84 8.59 8.62 1.0M
2021-01-28 8.58 8.87 8.38 8.83 1.4M
2021-01-27 8.82 9.16 8.56 8.80 1.8M
2021-01-26 8.70 9.07 8.62 8.83 1.2M
2021-01-25 8.60 9.09 8.56 8.68 2.6M
2021-01-22 8.36 8.40 8.16 8.34 0.8M
2021-01-21 8.50 8.63 8.39 8.42 0.7M
2021-01-20 8.62 8.69 8.44 8.49 0.8M
2021-01-19 8.62 8.69 8.38 8.48 0.9M
2021-01-18 8.68 8.70 8.42 8.60 1.0M
2021-01-15 8.95 9.00 8.72 8.75 1.0M
2021-01-14 9.03 9.14 8.82 9.00 1.3M
2021-01-13 9.50 9.52 9.01 9.08 1.7M
2021-01-12 8.92 9.65 8.92 9.45 3.2M
2021-01-11 8.91 8.91 8.71 8.85 1.1M
2021-01-08 8.90 9.07 8.85 8.96 2.2M
2021-01-07 8.56 8.97 8.51 8.80 2.4M
2021-01-06 8.16 8.60 8.16 8.45 2.9M
2021-01-05 7.70 8.06 7.64 8.06 1.8M
2021-01-04 7.75 7.98 7.66 7.69 1.3M