Fagron NV

FAGRO
🏛️ 英国 →
19.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 19.61 19.68 19.60 19.63 0.0M
2025-09-25 19.68 19.58 19.56 19.46 0.0M
2025-09-24 19.58 19.58 19.52 19.48 0.0M
2025-09-23 19.88 19.68 19.68 19.81 0.0M
2025-09-22 19.68 19.94 19.76 19.97 0.0M
2025-09-19 19.50 19.84 19.50 19.86 0.0M
2025-09-18 19.50 19.61 19.36 19.61 0.0M
2025-09-17 19.73 19.86 19.70 19.82 0.0M
2025-09-16 19.88 20.05 19.90 20.01 0.0M
2025-09-15 20.80 20.65 20.20 20.20 0.0M
2025-09-12 20.90 20.90 20.75 20.90 0.0M
2025-09-11 20.80 20.87 20.80 21.03 0.0M
2025-09-10 21.18 21.05 20.85 20.80 0.0M
2025-09-09 21.03 21.15 21.00 21.08 0.0M
2025-09-08 21.08 21.05 21.00 21.03 0.0M
2025-09-05 21.13 21.15 21.15 21.08 0.0M
2025-09-04 20.95 21.20 21.05 21.23 0.0M
2025-09-03 20.80 20.80 20.80 21.03 0.0M
2025-09-02 20.75 20.80 20.60 20.75 0.0M
2025-09-01 20.90 20.90 20.75 20.85 0.0M
2025-08-29 20.75 20.85 20.80 20.80 0.0M
2025-08-28 20.65 20.70 20.65 20.60 0.0M
2025-08-27 20.55 20.65 20.55 20.60 0.0M
2025-08-26 20.65 20.65 20.60 20.55 0.0M
2025-08-25 20.60 20.60 20.55 20.60 0.0M
2025-08-22 20.60 20.25 20.25 20.60 0.0M
2025-08-21 20.80 20.75 20.50 20.46 0.0M
2025-08-20 20.60 20.70 20.60 20.55 0.0M
2025-08-19 20.80 20.80 20.80 20.75 0.0M
2025-08-18 20.70 20.80 20.60 20.80 0.0M
2025-08-15 20.80 21.20 20.80 20.75 0.0M
2025-08-14 20.85 20.90 20.85 20.90 0.0M
2025-08-13 20.60 20.90 20.70 20.90 0.0M
2025-08-12 20.95 21.05 20.65 20.95 0.0M
2025-08-11 20.60 20.90 20.75 20.75 0.0M
2025-08-08 20.70 20.65 20.65 20.70 0.0M
2025-08-07 20.65 20.90 20.60 20.80 0.0M
2025-08-06 20.90 20.90 20.55 20.65 0.0M
2025-08-05 21.33 21.35 21.25 21.28 0.0M
2025-08-04 21.28 21.35 21.30 21.33 0.0M
2025-08-01 21.63 21.90 21.05 21.08 0.0M
2025-07-31 22.85 23.00 21.55 21.73 0.0M
2025-07-30 22.75 22.30 21.50 21.88 0.2M
2025-07-29 22.35 22.70 22.35 22.70 0.0M
2025-07-28 22.50 22.60 22.30 22.55 0.0M
2025-07-25 22.45 22.45 22.30 22.45 0.0M
2025-07-24 22.40 22.45 22.30 22.30 0.0M
2025-07-23 22.45 22.85 22.20 22.40 0.0M
2025-07-22 22.40 22.75 22.30 22.35 0.0M
2025-07-21 22.15 22.50 22.15 22.50 0.0M
2025-07-18 21.68 22.60 21.45 22.20 0.0M
2025-07-17 21.78 21.75 21.65 21.68 0.0M
2025-07-16 21.73 21.90 21.75 21.73 0.0M
2025-07-15 22.05 21.75 21.75 22.00 0.0M
2025-07-14 21.78 21.90 21.85 21.88 0.0M
2025-07-11 21.93 22.45 21.95 22.05 0.0M
2025-07-10 21.88 22.35 21.90 22.00 0.0M
2025-07-09 22.00 21.90 21.90 22.00 0.0M
2025-07-08 22.10 22.10 22.05 22.05 0.0M
2025-07-07 22.30 22.30 19.00 21.93 0.0M
2025-07-06 22.30 22.25 22.25 22.25 0.0M
2025-07-04 22.25 22.30 22.30 22.25 0.0M
2025-07-03 22.15 22.35 22.15 22.20 0.0M
2025-07-02 22.30 22.15 22.00 22.05 0.0M
2025-07-01 22.45 22.80 22.50 22.80 0.0M
2025-06-30 22.70 22.65 22.55 22.55 0.0M
2025-06-27 22.55 22.90 22.60 22.65 0.0M
2025-06-26 22.55 22.60 22.50 22.60 0.0M
2025-06-25 22.40 22.65 22.40 22.75 0.0M
2025-06-24 22.50 22.60 22.40 22.55 0.0M
2025-06-23 22.05 22.40 22.25 22.30 0.0M
2025-06-20 22.55 22.75 22.45 22.45 0.0M
2025-06-19 21.83 22.50 22.35 22.45 0.0M
2025-06-18 22.00 21.95 21.90 22.05 0.0M
2025-06-17 21.73 21.85 21.75 21.88 0.0M
2025-06-16 21.83 22.05 21.83 22.05 0.0M
2025-06-13 21.58 22.05 21.80 21.78 0.0M
2025-06-12 22.00 22.00 21.85 21.93 0.0M
2025-06-11 21.78 21.80 21.70 22.00 0.0M
2025-06-10 21.93 21.93 21.93 21.93 0.0M
2025-06-09 22.05 22.05 21.85 21.88 0.0M
2025-06-06 22.00 22.10 22.00 22.10 0.0M
2025-06-05 21.88 21.95 21.85 21.83 0.0M
2025-06-04 21.58 21.90 21.70 21.68 0.0M
2025-06-03 21.83 21.90 21.75 21.88 0.0M
2025-06-02 21.63 21.80 21.70 21.68 0.0M
2025-05-30 21.68 21.70 21.60 21.68 0.0M
2025-05-29 21.68 21.75 21.30 21.63 0.0M
2025-05-28 21.53 21.65 21.55 21.53 0.0M
2025-05-27 21.38 21.50 21.30 21.43 0.0M
2025-05-26 21.45 21.45 21.25 21.45 0.0M
2025-05-23 21.13 21.25 21.05 21.08 0.0M
2025-05-22 21.28 21.30 21.10 21.33 0.0M
2025-05-21 21.13 21.40 21.25 21.23 0.1M
2025-05-20 20.90 21.45 20.80 21.43 0.0M
2025-05-19 21.08 21.10 20.80 20.90 0.0M
2025-05-16 21.28 21.55 21.25 21.53 0.0M
2025-05-15 21.38 21.45 21.45 21.33 0.0M
2025-05-14 21.13 21.35 21.25 21.23 0.0M
2025-05-13 21.18 21.28 21.18 21.28 0.0M
2025-05-12 21.33 21.15 21.15 21.08 0.0M
2025-05-09 21.38 21.40 21.40 21.43 0.0M
2025-05-08 21.18 21.36 21.30 21.28 0.0M
2025-05-07 21.13 21.00 21.00 21.03 0.0M
2025-05-06 21.18 21.20 21.10 21.13 0.0M
2025-05-05 21.00 21.30 21.00 21.00 0.0M
2025-05-02 20.60 21.00 20.65 20.85 0.0M
2025-05-01 20.41 20.41 20.41 20.41 0.0M
2025-04-30 20.30 20.50 20.40 20.41 0.0M
2025-04-29 20.20 20.25 20.10 20.25 0.0M
2025-04-28 19.77 20.25 19.68 20.00 0.0M
2025-04-25 19.32 19.30 19.14 19.24 0.0M
2025-04-24 19.13 19.18 19.10 19.22 0.0M
2025-04-23 18.93 18.92 18.92 19.15 0.0M
2025-04-22 19.40 18.90 18.84 18.93 0.0M
2025-04-17 19.20 19.18 19.18 19.22 0.0M
2025-04-16 19.30 19.44 19.36 19.34 0.0M
2025-04-15 19.58 19.42 19.28 19.46 0.0M
2025-04-14 19.46 19.46 19.46 19.46 0.0M
2025-04-11 19.61 19.40 19.32 19.40 0.0M
2025-04-10 20.49 20.50 19.30 19.44 0.0M
2025-04-09 18.40 18.34 18.34 18.68 0.0M
2025-04-08 18.01 18.55 18.55 18.91 0.0M
2025-04-07 18.25 18.18 18.00 17.98 0.0M
2025-04-04 19.20 19.06 18.82 18.97 0.0M
2025-04-03 18.81 19.32 19.12 19.17 0.0M
2025-04-02 19.07 19.15 18.98 18.97 0.0M
2025-04-01 18.89 19.14 19.06 19.13 0.0M
2025-03-31 18.87 19.18 18.98 19.05 0.0M
2025-03-28 19.38 19.48 19.23 19.30 0.0M
2025-03-27 19.03 19.24 19.02 19.22 0.0M
2025-03-26 19.32 19.38 19.10 19.07 0.0M
2025-03-25 19.09 19.42 19.20 19.22 0.0M
2025-03-24 19.36 19.28 19.16 19.22 0.0M
2025-03-21 18.99 19.14 18.70 19.11 0.0M
2025-03-20 19.22 19.24 19.04 19.03 0.0M
2025-03-19 18.87 19.22 19.04 19.13 0.0M
2025-03-18 18.99 19.22 19.04 18.93 0.0M
2025-03-17 18.76 19.14 18.76 18.95 0.0M
2025-03-14 18.74 18.68 18.58 18.58 0.0M
2025-03-13 18.70 18.91 18.65 18.62 0.0M
2025-03-12 18.48 18.72 18.60 18.74 0.0M
2025-03-11 18.56 18.70 18.58 18.58 0.0M
2025-03-10 18.81 18.62 18.40 18.52 0.0M
2025-03-07 18.17 18.44 18.20 18.46 0.0M
2025-03-06 18.56 18.28 18.19 18.13 0.0M
2025-03-05 18.52 18.54 18.36 18.50 0.0M
2025-03-04 18.40 18.36 18.31 18.48 0.0M
2025-03-03 18.56 18.64 18.56 18.62 0.0M
2025-02-28 18.58 18.56 18.40 18.42 0.0M
2025-02-27 18.60 18.60 18.52 18.56 0.0M
2025-02-26 18.99 18.84 18.62 18.64 0.0M
2025-02-25 19.05 19.02 18.85 18.89 0.0M
2025-02-24 19.32 19.38 18.92 19.01 0.0M
2025-02-21 19.32 19.48 19.14 19.15 0.0M
2025-02-20 20.12 19.90 19.04 19.01 0.0M
2025-02-19 20.00 20.10 20.02 19.97 0.0M
2025-02-18 19.72 20.15 19.86 20.01 0.0M
2025-02-17 19.78 19.98 19.86 19.87 0.0M
2025-02-14 19.78 20.00 19.92 19.81 0.0M
2025-02-13 19.46 19.76 19.54 19.81 0.0M
2025-02-12 19.40 19.54 19.38 19.46 0.0M
2025-02-11 19.44 19.56 19.36 19.42 0.0M
2025-02-10 19.63 19.62 19.42 19.62 0.0M
2025-02-07 19.50 19.60 19.24 19.42 0.0M
2025-02-06 19.13 19.54 19.06 19.57 0.0M
2025-02-05 18.99 19.00 18.92 18.95 0.0M
2025-02-04 19.13 19.08 18.94 18.99 0.0M
2025-02-03 18.70 19.04 18.76 18.87 0.0M
2025-01-31 19.15 19.30 19.12 19.17 0.0M
2025-01-30 18.99 19.24 19.04 19.03 0.0M
2025-01-29 19.22 19.11 19.04 19.05 0.0M
2025-01-28 18.97 19.16 18.90 19.22 0.0M
2025-01-27 18.50 18.98 18.60 18.81 0.0M
2025-01-24 18.01 18.44 18.26 18.29 0.0M
2025-01-23 18.15 18.18 18.12 18.05 0.0M
2025-01-22 18.19 18.20 18.09 18.15 0.0M
2025-01-21 18.31 18.08 17.94 17.98 0.0M
2025-01-20 18.17 18.42 17.86 18.31 0.0M
2025-01-17 17.00 17.08 16.94 16.94 0.0M
2025-01-16 16.69 16.96 16.76 16.80 0.0M
2025-01-15 16.71 16.78 16.66 16.75 0.0M
2025-01-14 16.59 16.84 16.72 16.90 0.0M
2025-01-13 16.80 16.88 16.66 16.71 0.0M
2025-01-10 17.08 17.10 16.96 16.98 0.0M
2025-01-09 17.02 17.20 17.16 17.04 0.0M
2025-01-08 17.00 17.20 16.98 16.96 0.0M
2025-01-07 16.77 17.24 16.76 16.96 0.0M
2025-01-06 16.55 16.68 16.46 16.53 0.0M
2025-01-03 16.69 16.70 16.54 16.69 0.0M
2025-01-02 16.75 16.80 16.70 16.73 0.0M