Comparing Back to the side-by-side chart ↗
Fugro N.V. (FUR.AS) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.12 | 7.32 | 7.10 | 7.32 | +2.88% | 310,832 |
| 2026-10-15 | 7.21 | 7.26 | 6.99 | 7.11 | -2.20% | 577,534 |
| 2026-10-14 | 7.32 | 7.63 | 7.27 | 7.27 | -0.34% | 687,439 |
| 2026-10-13 | 7.40 | 7.42 | 7.28 | 7.29 | -2.34% | 404,914 |
| 2026-10-12 | 7.43 | 7.47 | 7.35 | 7.47 | +0.13% | 198,661 |
| 2026-10-09 | 7.39 | 7.50 | 7.33 | 7.46 | +1.57% | 325,279 |
| 2026-10-08 | 7.26 | 7.47 | 7.22 | 7.34 | +0.41% | 228,939 |
| 2026-10-07 | 7.66 | 7.69 | 7.30 | 7.32 | -5.31% | 462,972 |
| 2026-10-06 | 7.80 | 7.85 | 7.70 | 7.72 | -0.96% | 143,400 |
| 2026-10-05 | 7.80 | 7.89 | 7.71 | 7.80 | -0.45% | 221,759 |
| 2026-10-02 | 7.75 | 7.87 | 7.63 | 7.83 | +0.19% | 275,137 |
| 2026-10-01 | 8.00 | 8.01 | 7.76 | 7.82 | -2.80% | 333,257 |
| 2026-09-30 | 8.21 | 8.23 | 8.04 | 8.04 | -2.01% | 245,418 |
| 2026-09-29 | 8.12 | 8.30 | 8.12 | 8.21 | +0.55% | 238,373 |
| 2026-09-28 | 8.15 | 8.21 | 8.10 | 8.16 | +0.74% | 221,356 |
| 2026-09-25 | 8.10 | 8.11 | 7.92 | 8.11 | +0.56% | 241,237 |
| 2026-09-24 | 8.20 | 8.20 | 8.00 | 8.06 | -1.16% | 374,708 |
| 2026-09-23 | 7.92 | 8.15 | 7.74 | 8.15 | +2.32% | 574,979 |
| 2026-09-22 | 8.00 | 8.00 | 7.65 | 7.97 | +0.44% | 554,782 |
| 2026-09-21 | 8.11 | 8.21 | 7.92 | 7.93 | -1.67% | 518,185 |
| 2026-09-18 | 8.10 | 8.14 | 7.99 | 8.07 | -0.55% | 473,339 |
| 2026-09-17 | 8.08 | 8.12 | 8.03 | 8.12 | +0.06% | 324,789 |
| 2026-09-16 | 8.19 | 8.25 | 8.10 | 8.11 | -1.22% | 292,948 |
| 2026-09-15 | 8.02 | 8.21 | 7.93 | 8.21 | +1.92% | 436,814 |
| 2026-09-14 | 8.20 | 8.29 | 8.04 | 8.05 | -2.42% | 510,425 |
| 2026-09-11 | 8.20 | 8.30 | 8.18 | 8.26 | +0.61% | 275,807 |
| 2026-09-10 | 8.17 | 8.23 | 8.09 | 8.21 | +0.67% | 382,223 |
| 2026-09-09 | 8.39 | 8.43 | 8.15 | 8.15 | -3.32% | 581,107 |
| 2026-09-08 | 8.43 | 8.50 | 8.38 | 8.43 | -0.41% | 286,386 |
| 2026-09-07 | 8.50 | 8.61 | 8.45 | 8.46 | -0.59% | 270,224 |
| 2026-09-04 | 8.77 | 8.77 | 8.52 | 8.52 | -2.52% | 599,372 |
| 2026-09-03 | 8.68 | 8.82 | 8.67 | 8.73 | +0.58% | 237,635 |
| 2026-09-02 | 8.87 | 8.90 | 8.66 | 8.69 | -2.09% | 278,303 |
| 2026-09-01 | 8.95 | 9.12 | 8.85 | 8.87 | -0.84% | 265,974 |
| 2026-08-31 | 8.88 | 9.02 | 8.88 | 8.95 | -0.17% | 294,796 |
| 2026-08-28 | 9.02 | 9.10 | 8.86 | 8.96 | -0.99% | 305,589 |
| 2026-08-27 | 9.05 | 9.11 | 8.97 | 9.05 | +0.28% | 170,124 |
| 2026-08-26 | 9.00 | 9.10 | 9.00 | 9.03 | +0.28% | 160,718 |
| 2026-08-25 | 8.96 | 9.05 | 8.90 | 9.00 | +1.01% | 156,374 |
| 2026-08-24 | 8.93 | 9.01 | 8.88 | 8.91 | -1.05% | 170,848 |
| 2026-08-21 | 9.05 | 9.08 | 8.96 | 9.01 | +0.00% | 144,519 |
| 2026-08-20 | 9.05 | 9.10 | 9.00 | 9.01 | -0.99% | 181,068 |
| 2026-08-19 | 9.09 | 9.12 | 9.01 | 9.10 | +0.39% | 124,765 |
| 2026-08-18 | 9.06 | 9.12 | 9.00 | 9.06 | +0.00% | 253,748 |
| 2026-08-17 | 9.16 | 9.24 | 9.01 | 9.06 | -0.49% | 238,433 |
| 2026-08-14 | 9.04 | 9.12 | 9.02 | 9.11 | +0.94% | 233,838 |
| 2026-08-13 | 8.86 | 9.13 | 8.82 | 9.02 | +2.21% | 480,047 |
| 2026-08-12 | 8.85 | 8.98 | 8.72 | 8.82 | -0.23% | 305,191 |
| 2026-08-11 | 8.65 | 8.91 | 8.65 | 8.85 | +2.25% | 383,235 |
| 2026-08-10 | 8.76 | 8.79 | 8.62 | 8.65 | -0.57% | 243,879 |
| 2026-08-07 | 8.66 | 8.76 | 8.58 | 8.70 | +0.81% | 332,713 |
| 2026-08-06 | 8.62 | 8.72 | 8.51 | 8.63 | +0.29% | 555,532 |
| 2026-08-05 | 8.80 | 8.86 | 8.61 | 8.61 | -0.81% | 465,077 |
| 2026-08-04 | 8.92 | 9.05 | 8.63 | 8.68 | -1.53% | 775,398 |
| 2026-08-03 | 8.61 | 8.98 | 8.38 | 8.81 | +3.53% | 1,214,021 |
| 2026-07-31 | 9.06 | 9.06 | 8.16 | 8.51 | -11.81% | 2,799,272 |
| 2026-07-30 | 9.35 | 9.80 | 9.32 | 9.65 | +3.04% | 670,376 |
| 2026-07-29 | 9.45 | 9.52 | 9.32 | 9.37 | -0.53% | 268,726 |
| 2026-07-28 | 9.47 | 9.47 | 9.23 | 9.41 | -0.89% | 350,963 |
| 2026-07-27 | 9.78 | 9.81 | 9.46 | 9.50 | -2.16% | 337,687 |
| 2026-07-24 | 9.78 | 9.78 | 9.58 | 9.71 | +0.26% | 169,257 |
| 2026-07-23 | 9.80 | 9.93 | 9.65 | 9.69 | -1.02% | 263,509 |
| 2026-07-22 | 9.67 | 9.88 | 9.58 | 9.79 | +1.19% | 173,013 |
| 2026-07-21 | 9.77 | 9.79 | 9.62 | 9.67 | -1.18% | 224,568 |
| 2026-07-20 | 9.79 | 9.91 | 9.68 | 9.79 | -0.25% | 134,830 |
| 2026-07-17 | 9.63 | 9.81 | 9.50 | 9.81 | +0.46% | 303,303 |
| 2026-07-16 | 9.53 | 9.77 | 9.45 | 9.77 | +3.61% | 368,531 |
| 2026-07-15 | 9.46 | 9.72 | 9.27 | 9.43 | +0.48% | 379,674 |
| 2026-07-14 | 9.49 | 9.55 | 9.33 | 9.38 | -1.42% | 205,726 |
| 2026-07-13 | 9.54 | 9.75 | 9.30 | 9.52 | -1.65% | 457,562 |
| 2026-07-10 | 9.64 | 9.74 | 9.58 | 9.68 | +0.52% | 176,482 |
| 2026-07-09 | 9.93 | 9.99 | 9.62 | 9.63 | -2.14% | 364,867 |
| 2026-07-08 | 9.51 | 9.88 | 9.51 | 9.84 | +3.69% | 412,901 |
| 2026-07-07 | 9.40 | 9.57 | 9.31 | 9.48 | +0.64% | 323,856 |
| 2026-07-06 | 9.38 | 9.43 | 9.28 | 9.43 | -0.53% | 313,325 |
| 2026-07-03 | 9.43 | 9.56 | 9.38 | 9.47 | +0.74% | 408,764 |
| 2026-07-02 | 9.50 | 9.50 | 9.25 | 9.40 | -1.26% | 312,064 |
| 2026-07-01 | 9.43 | 9.64 | 9.23 | 9.53 | +0.79% | 482,808 |
| 2026-06-30 | 9.56 | 9.60 | 9.41 | 9.45 | -0.47% | 217,914 |
| 2026-06-29 | 9.60 | 9.70 | 9.49 | 9.49 | -0.89% | 374,020 |
| 2026-06-26 | 9.97 | 9.97 | 9.46 | 9.58 | -3.91% | 726,402 |
| 2026-06-25 | 10.17 | 10.18 | 9.75 | 9.97 | -2.16% | 489,303 |
| 2026-06-24 | 10.55 | 10.55 | 10.17 | 10.19 | -3.14% | 306,762 |
| 2026-06-23 | 10.79 | 10.79 | 10.52 | 10.52 | -2.95% | 207,481 |
| 2026-06-22 | 10.83 | 10.94 | 10.73 | 10.84 | +0.46% | 253,806 |
| 2026-06-19 | 11.03 | 11.11 | 10.79 | 10.79 | -2.88% | 382,042 |
| 2026-06-18 | 11.31 | 11.32 | 11.08 | 11.11 | -2.11% | 278,665 |
| 2026-06-17 | 11.08 | 11.38 | 10.98 | 11.35 | +2.44% | 246,191 |
| 2026-06-16 | 11.76 | 11.77 | 10.99 | 11.08 | -5.70% | 778,558 |
| 2026-06-15 | 12.12 | 12.28 | 11.71 | 11.75 | -1.51% | 313,929 |
| 2026-06-12 | 11.95 | 12.01 | 11.61 | 11.93 | +0.85% | 354,713 |
| 2026-06-11 | 11.71 | 11.93 | 11.66 | 11.83 | +0.68% | 256,862 |
| 2026-06-10 | 11.76 | 11.95 | 11.70 | 11.75 | -0.17% | 283,687 |
| 2026-06-09 | 11.77 | 12.19 | 11.66 | 11.77 | +0.09% | 423,714 |
| 2026-06-08 | 11.55 | 12.08 | 11.54 | 11.76 | +0.68% | 412,256 |
| 2026-06-05 | 11.86 | 12.02 | 11.59 | 11.68 | -1.52% | 292,679 |
| 2026-06-04 | 11.66 | 12.07 | 11.62 | 11.86 | +1.63% | 315,700 |
| 2026-06-03 | 11.51 | 11.79 | 11.51 | 11.67 | +1.21% | 308,894 |
| 2026-06-02 | 11.50 | 11.59 | 11.40 | 11.53 | +1.14% | 187,518 |
| 2026-06-01 | 11.34 | 11.57 | 11.30 | 11.40 | +0.53% | 406,193 |
| 2026-05-29 | 11.41 | 11.45 | 11.28 | 11.34 | +0.27% | 516,872 |
| 2026-05-28 | 11.40 | 11.50 | 11.31 | 11.31 | -1.48% | 164,501 |
| 2026-05-27 | 11.70 | 11.79 | 11.28 | 11.48 | -2.13% | 421,714 |
| 2026-05-26 | 11.96 | 11.97 | 11.63 | 11.73 | -1.35% | 274,143 |
| 2026-05-25 | 11.86 | 12.08 | 11.86 | 11.89 | +0.25% | 195,365 |
| 2026-05-22 | 12.02 | 12.13 | 11.80 | 11.86 | -1.82% | 343,469 |
| 2026-05-21 | 12.10 | 12.25 | 12.02 | 12.08 | +0.08% | 234,122 |
| 2026-05-20 | 12.18 | 12.18 | 11.94 | 12.07 | +0.25% | 231,979 |
| 2026-05-19 | 12.10 | 12.34 | 11.97 | 12.04 | -0.25% | 452,349 |
| 2026-05-18 | 11.65 | 12.12 | 11.62 | 12.07 | +2.46% | 341,922 |
| 2026-05-15 | 11.83 | 11.95 | 11.75 | 11.78 | -1.51% | 204,120 |
| 2026-05-14 | 11.84 | 11.98 | 11.81 | 11.96 | +2.22% | 258,181 |
| 2026-05-13 | 11.65 | 11.88 | 11.61 | 11.70 | +1.92% | 251,237 |
| 2026-05-12 | 11.59 | 11.60 | 11.41 | 11.48 | -1.20% | 289,268 |
| 2026-05-11 | 11.58 | 11.62 | 11.37 | 11.62 | +0.17% | 267,966 |
| 2026-05-08 | 11.52 | 11.63 | 11.43 | 11.60 | -0.34% | 239,984 |
| 2026-05-07 | 12.00 | 12.07 | 11.62 | 11.64 | -3.00% | 340,346 |
| 2026-05-06 | 12.40 | 12.47 | 11.98 | 12.00 | -2.28% | 432,572 |
| 2026-05-05 | 12.22 | 12.32 | 12.07 | 12.28 | -0.16% | 370,289 |
| 2026-05-04 | 12.40 | 12.84 | 12.30 | 12.30 | -0.40% | 783,195 |
| 2026-04-30 | 11.50 | 12.38 | 11.50 | 12.35 | +7.11% | 1,025,548 |
| 2026-04-29 | 11.55 | 11.61 | 11.45 | 11.53 | +0.70% | 257,617 |
| 2026-04-28 | 11.73 | 11.74 | 11.42 | 11.45 | -0.52% | 409,075 |
| 2026-04-27 | 11.00 | 11.77 | 10.96 | 11.51 | +2.86% | 547,678 |
| 2026-04-24 | 10.74 | 11.51 | 10.71 | 11.19 | +3.61% | 993,055 |
| 2026-04-23 | 10.59 | 11.00 | 10.50 | 10.80 | +1.41% | 547,297 |
| 2026-04-22 | 10.53 | 10.99 | 10.53 | 10.65 | +1.43% | 511,902 |
| 2026-04-21 | 10.65 | 10.73 | 10.50 | 10.50 | -1.22% | 251,899 |
| 2026-04-20 | 10.65 | 10.84 | 10.58 | 10.63 | -1.67% | 413,362 |
| 2026-04-17 | 10.89 | 10.92 | 10.70 | 10.81 | -0.83% | 445,531 |
| 2026-04-16 | 10.95 | 11.00 | 10.74 | 10.90 | -0.37% | 313,985 |
| 2026-04-15 | 11.20 | 11.25 | 10.91 | 10.94 | -1.71% | 266,216 |
| 2026-04-14 | 11.08 | 11.15 | 11.01 | 11.13 | +0.82% | 270,884 |
| 2026-04-13 | 10.99 | 11.04 | 10.82 | 11.04 | +0.00% | 214,265 |
| 2026-04-10 | 11.45 | 11.46 | 11.01 | 11.04 | -3.41% | 687,479 |
| 2026-04-09 | 11.51 | 11.65 | 11.36 | 11.43 | +0.09% | 329,774 |
| 2026-04-08 | 11.10 | 11.50 | 10.91 | 11.42 | +6.83% | 1,288,415 |
| 2026-04-07 | 10.55 | 10.89 | 10.53 | 10.69 | +1.04% | 712,698 |
| 2026-04-02 | 10.42 | 10.66 | 10.38 | 10.58 | -0.19% | 345,986 |
| 2026-04-01 | 10.85 | 10.90 | 10.58 | 10.60 | +0.19% | 295,675 |
| 2026-03-31 | 10.51 | 10.64 | 10.31 | 10.58 | +1.05% | 451,229 |
| 2026-03-30 | 10.21 | 10.59 | 10.19 | 10.47 | +2.85% | 531,622 |
| 2026-03-27 | 10.44 | 10.49 | 10.17 | 10.18 | -2.86% | 536,004 |
| 2026-03-26 | 10.55 | 10.61 | 10.37 | 10.48 | -0.29% | 346,669 |
| 2026-03-25 | 10.36 | 10.74 | 10.35 | 10.51 | +2.44% | 555,790 |
| 2026-03-24 | 10.05 | 10.40 | 10.05 | 10.26 | +2.60% | 510,288 |
| 2026-03-23 | 9.65 | 10.18 | 9.34 | 10.00 | +1.27% | 1,420,746 |
| 2026-03-20 | 10.26 | 10.27 | 9.88 | 9.88 | -3.00% | 539,527 |
| 2026-03-19 | 9.99 | 10.29 | 9.95 | 10.18 | -0.29% | 382,672 |
| 2026-03-18 | 10.35 | 10.43 | 10.16 | 10.21 | -0.68% | 367,238 |
| 2026-03-17 | 10.39 | 10.41 | 10.16 | 10.28 | -1.53% | 568,131 |
| 2026-03-16 | 10.65 | 10.74 | 10.34 | 10.44 | -2.34% | 426,257 |
| 2026-03-13 | 10.66 | 10.84 | 10.60 | 10.69 | -0.93% | 364,333 |
| 2026-03-12 | 10.80 | 10.82 | 10.62 | 10.79 | -0.09% | 312,924 |
| 2026-03-11 | 11.01 | 11.06 | 10.74 | 10.80 | -2.09% | 452,924 |
| 2026-03-10 | 10.84 | 11.18 | 10.69 | 11.03 | +3.96% | 529,807 |
| 2026-03-09 | 10.48 | 10.72 | 10.37 | 10.61 | -0.47% | 349,876 |
| 2026-03-06 | 10.55 | 10.99 | 10.55 | 10.66 | +1.91% | 669,754 |
| 2026-03-05 | 10.60 | 10.79 | 10.45 | 10.46 | -0.76% | 537,977 |
| 2026-03-04 | 10.14 | 10.69 | 10.08 | 10.54 | +3.94% | 722,230 |
| 2026-03-03 | 10.47 | 10.47 | 9.98 | 10.14 | -4.70% | 853,687 |
| 2026-03-02 | 10.74 | 10.77 | 10.35 | 10.64 | -1.02% | 769,941 |
| 2026-02-27 | 10.70 | 10.92 | 10.25 | 10.75 | -7.57% | 2,387,694 |
| 2026-02-26 | 11.98 | 11.98 | 11.53 | 11.63 | -2.84% | 582,417 |
| 2026-02-25 | 11.71 | 12.04 | 11.68 | 11.97 | +2.22% | 474,774 |
| 2026-02-24 | 11.72 | 11.78 | 11.60 | 11.71 | -0.17% | 733,523 |
| 2026-02-23 | 11.90 | 12.03 | 11.65 | 11.73 | -0.26% | 416,551 |
| 2026-02-20 | 12.12 | 12.13 | 11.75 | 11.76 | -2.81% | 421,710 |
| 2026-02-19 | 12.04 | 12.24 | 11.99 | 12.10 | +0.75% | 465,811 |
| 2026-02-18 | 11.92 | 12.01 | 11.82 | 12.01 | +0.76% | 268,638 |
| 2026-02-17 | 11.85 | 12.05 | 11.85 | 11.92 | +0.08% | 241,669 |
| 2026-02-16 | 11.92 | 12.02 | 11.75 | 11.91 | -0.42% | 243,962 |
| 2026-02-13 | 11.72 | 12.00 | 11.58 | 11.96 | +1.53% | 472,655 |
| 2026-02-12 | 12.00 | 12.41 | 11.73 | 11.78 | +3.06% | 1,067,386 |
| 2026-02-11 | 11.65 | 11.65 | 11.43 | 11.43 | -1.21% | 228,906 |
| 2026-02-10 | 11.64 | 11.77 | 11.55 | 11.57 | -0.17% | 334,969 |
| 2026-02-09 | 11.35 | 11.65 | 11.35 | 11.59 | +2.75% | 462,572 |
| 2026-02-06 | 11.30 | 11.31 | 11.02 | 11.28 | -0.53% | 588,707 |
| 2026-02-05 | 11.63 | 11.66 | 11.18 | 11.34 | -2.41% | 477,614 |
| 2026-02-04 | 11.73 | 11.78 | 11.57 | 11.62 | -0.43% | 379,175 |
| 2026-02-03 | 11.49 | 11.70 | 11.38 | 11.67 | +2.91% | 980,002 |
| 2026-02-02 | 11.48 | 11.48 | 11.08 | 11.34 | -2.66% | 784,583 |
| 2026-01-30 | 11.10 | 11.77 | 11.06 | 11.65 | +7.08% | 1,603,658 |
| 2026-01-29 | 10.85 | 11.05 | 10.85 | 10.88 | +0.18% | 527,505 |
| 2026-01-28 | 11.05 | 11.07 | 10.78 | 10.86 | -1.72% | 713,689 |
| 2026-01-27 | 10.64 | 11.07 | 10.53 | 11.05 | +11.22% | 2,216,152 |
| 2026-01-26 | 9.60 | 10.03 | 9.54 | 9.94 | +3.92% | 705,222 |
| 2026-01-23 | 9.58 | 9.66 | 9.54 | 9.56 | -0.62% | 315,955 |
| 2026-01-22 | 9.52 | 9.66 | 9.49 | 9.62 | +2.89% | 557,435 |
| 2026-01-21 | 9.28 | 9.39 | 9.09 | 9.35 | +1.80% | 256,301 |
| 2026-01-20 | 9.25 | 9.26 | 9.04 | 9.19 | -1.02% | 312,546 |
| 2026-01-19 | 9.30 | 9.39 | 9.24 | 9.28 | -2.62% | 393,614 |
| 2026-01-16 | 9.55 | 9.60 | 9.41 | 9.53 | -0.73% | 373,467 |
| 2026-01-15 | 9.47 | 9.67 | 9.37 | 9.60 | +2.45% | 559,694 |
| 2026-01-14 | 9.47 | 9.47 | 9.14 | 9.37 | -1.21% | 482,381 |
| 2026-01-13 | 9.18 | 9.55 | 9.10 | 9.48 | +4.69% | 501,992 |
| 2026-01-12 | 9.18 | 9.29 | 9.00 | 9.06 | -0.82% | 432,792 |
| 2026-01-09 | 9.00 | 9.19 | 9.00 | 9.13 | +2.53% | 463,006 |
| 2026-01-08 | 9.00 | 9.04 | 8.80 | 8.91 | -1.16% | 233,981 |
| 2026-01-07 | 8.92 | 9.02 | 8.81 | 9.02 | +0.17% | 300,721 |
| 2026-01-06 | 8.91 | 9.00 | 8.79 | 9.00 | +1.01% | 296,267 |
| 2026-01-05 | 8.75 | 8.91 | 8.69 | 8.91 | +2.53% | 420,656 |
| 2026-01-02 | 8.51 | 8.70 | 8.51 | 8.69 | +2.36% | 418,765 |
| 2025-12-31 | 8.46 | 8.54 | 8.41 | 8.49 | -0.35% | 170,730 |
| 2025-12-30 | 8.45 | 8.53 | 8.35 | 8.52 | +0.65% | 285,691 |
| 2025-12-29 | 8.51 | 8.52 | 8.42 | 8.46 | -0.53% | 225,289 |
| 2025-12-24 | 8.33 | 8.51 | 8.33 | 8.51 | +1.98% | 214,137 |
| 2025-12-23 | 8.52 | 8.54 | 8.33 | 8.35 | -2.11% | 169,532 |
| 2025-12-22 | 8.48 | 8.53 | 8.39 | 8.53 | +0.53% | 337,492 |
| 2025-12-19 | 8.31 | 8.53 | 8.28 | 8.48 | +1.86% | 502,977 |
| 2025-12-18 | 8.31 | 8.40 | 8.20 | 8.32 | +0.54% | 519,996 |
| 2025-12-17 | 8.45 | 8.46 | 8.27 | 8.28 | -2.01% | 390,838 |
| 2025-12-16 | 8.41 | 8.63 | 8.40 | 8.45 | -0.41% | 291,067 |
| 2025-12-15 | 8.53 | 8.59 | 8.45 | 8.48 | -0.29% | 310,808 |
| 2025-12-12 | 8.55 | 8.68 | 8.51 | 8.51 | +0.18% | 213,511 |
| 2025-12-11 | 8.52 | 8.62 | 8.47 | 8.49 | -0.12% | 172,988 |
| 2025-12-10 | 8.71 | 8.71 | 8.50 | 8.51 | -2.74% | 265,583 |
| 2025-12-09 | 8.88 | 8.98 | 8.63 | 8.74 | +0.23% | 266,837 |
| 2025-12-08 | 9.04 | 9.04 | 8.71 | 8.72 | -3.59% | 282,201 |
| 2025-12-05 | 8.88 | 9.10 | 8.83 | 9.05 | +2.32% | 387,982 |
| 2025-12-04 | 8.98 | 9.05 | 8.79 | 8.85 | -0.73% | 435,531 |
| 2025-12-03 | 8.78 | 8.99 | 8.78 | 8.91 | +2.12% | 358,132 |
| 2025-12-02 | 8.74 | 8.74 | 8.57 | 8.72 | -0.80% | 414,713 |
| 2025-12-01 | 8.68 | 8.87 | 8.58 | 8.79 | +1.27% | 329,825 |
| 2025-11-28 | 8.54 | 8.69 | 8.53 | 8.69 | +1.58% | 265,390 |
| 2025-11-27 | 8.62 | 8.63 | 8.52 | 8.55 | -0.64% | 315,383 |
| 2025-11-26 | 8.70 | 8.70 | 8.49 | 8.61 | -0.23% | 241,470 |
| 2025-11-25 | 8.35 | 8.65 | 8.30 | 8.63 | +4.23% | 502,069 |
| 2025-11-24 | 8.25 | 8.34 | 8.13 | 8.28 | +1.35% | 627,668 |
| 2025-11-21 | 8.31 | 8.42 | 8.13 | 8.16 | -3.43% | 587,073 |
| 2025-11-20 | 8.54 | 8.54 | 8.38 | 8.46 | +0.42% | 238,983 |
| 2025-11-19 | 8.46 | 8.48 | 8.39 | 8.42 | +0.00% | 169,969 |
| 2025-11-18 | 8.50 | 8.50 | 8.38 | 8.42 | -1.23% | 354,778 |
| 2025-11-17 | 8.47 | 8.63 | 8.44 | 8.53 | +0.06% | 316,756 |
| 2025-11-14 | 8.56 | 8.56 | 8.31 | 8.52 | -1.39% | 366,799 |
| 2025-11-13 | 8.61 | 8.70 | 8.52 | 8.64 | +0.52% | 215,351 |
| 2025-11-12 | 8.53 | 8.67 | 8.45 | 8.60 | +0.59% | 466,057 |
| 2025-11-11 | 8.23 | 8.54 | 8.22 | 8.54 | +3.83% | 360,357 |
| 2025-11-10 | 8.29 | 8.39 | 8.20 | 8.23 | +1.35% | 394,666 |
| 2025-11-07 | 8.30 | 8.46 | 8.10 | 8.12 | -2.11% | 537,294 |
| 2025-11-06 | 8.34 | 8.37 | 8.27 | 8.29 | -0.66% | 410,363 |
| 2025-11-05 | 8.37 | 8.44 | 8.28 | 8.35 | -1.24% | 429,232 |
| 2025-11-04 | 8.44 | 8.54 | 8.35 | 8.46 | -0.12% | 512,011 |
| 2025-11-03 | 8.59 | 8.81 | 8.32 | 8.46 | -4.46% | 1,059,171 |
| 2025-10-31 | 9.50 | 9.50 | 8.86 | 8.86 | -2.85% | 1,057,087 |
| 2025-10-30 | 9.20 | 9.21 | 9.06 | 9.12 | -1.25% | 337,684 |
| 2025-10-29 | 9.13 | 9.34 | 9.12 | 9.23 | +0.33% | 291,584 |
| 2025-10-28 | 9.21 | 9.29 | 9.17 | 9.21 | -1.07% | 270,501 |
| 2025-10-27 | 9.35 | 9.36 | 9.21 | 9.30 | -0.05% | 453,008 |
| 2025-10-24 | 9.20 | 9.34 | 9.19 | 9.31 | +1.97% | 472,873 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+12.39%). 가장 약한 달: 9월 (-15.73%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Fugro N.V. (FUR.AS)의 최근 종가는 얼마입니까?
2026-10-16 기준 7.32. Closelook 데이터 레이크의 일별 가격 기록 기준.
FUR.AS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 12.84, 최저 6.99 (2026-10-16 기준).
Fugro N.V.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FUR.AS의 가장 강한 달은 1월(평균 +12.39%), 가장 약한 달은 9월(평균 -15.73%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.