The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
AMS, FUR: Fugro N.V.
29 Aug 2025
LAST:
11.78
CHANGE:
0.16
OPEN:
11.96
HIGH:
12.17
ASK:
15.95
VOLUME:
610.3K
CHG(%):
1.34
PREV:
11.94
LOW:
11.73
BID:
15.50
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
11.96
12.17
11.73
11.78
610.3K
28 Aug 25
11.73
12.40
11.66
11.94
1.41M
27 Aug 25
12.00
12.14
11.92
12.14
370.7K
26 Aug 25
12.05
12.09
11.96
12.00
502.8K
25 Aug 25
12.05
12.17
11.94
12.08
686.6K
22 Aug 25
11.77
12.14
11.74
12.14
997.2K
21 Aug 25
11.35
11.41
11.27
11.41
237.9K
20 Aug 25
11.52
11.58
11.37
11.39
295.3K
19 Aug 25
11.49
11.64
11.48
11.62
251K
18 Aug 25
11.32
11.48
11.32
11.44
267.5K
COMPANY PROFILE
Name:
Fugro N.V.
About:
Fugro N.V., together with its subsidiaries, provides geo-data services for the infrastructure, energy, and water industries in Europe, Africa, the Americas, the Asia Pacific, the Middle East, and India. The company offers marine site characterization solutions, including geophysical survey and geotechnical investigation solutions, as well as geo-consulting solutions, such as ground modeling and geohazard risk assessment services; and real-time monitoring and forecasting of weather, currents, and environmental conditions. It also provides marine asset integrity solutions comprising subscription-based signals and positioning services; construction support solutions comprising survey systems and related activities; and inspection and monitoring solutions by acquiring and analyzing inspection data. In addition, the company offers land site characterization and asset integrity solutions consisting of site screening and consulting; onshore and nearshore site investigations; and inspection and monitoring solutions for rail, roads and power assets. Fugro N.V. was incorporated in 1962 and is headquartered in Leidschendam, the Netherlands.
Sector:
Energy
Industry:
Oil & Gas Equipment & Services
Address:
Veurse Achterweg 10, Leidschendam, Netherlands, 2264 SG
Website:
https://www.fugro.com
ISIN:
NL00150003E1
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
10.56
DivYield:
0.06
Div/Share:
0.75
PtB:
0.99
PtS:
0.65
EBITDA:
301.27M
Shares:
110.49M
Market Cap:
1.302B
TECHNICAL INDICATORS
MA5:
11.99
MA10:
11.79
MA20:
11.56
MA50:
12.04
MA100:
11.64
MA200:
12.96
STO9:
38.61
STO14:
44.14
RSI14:
63.29
WPR14:
-42.35
MTM14:
0.48
ROC14:
0.04
ATR:
0.29
Week High:
12.40
Week Low:
11.66
Month High:
12.87
Month Low:
10.50
Year High:
22.68
Year Low:
10.07
Volatility:
8.40
RECENT SPLITS
Date
Ratio
21 Dec 2020
1-2
02 Dec 2020
1641-1219
20 Jun 2005
4-1
23 May 1997
32-31
RECENT DIVIDENDS
Date
Amount
28 Apr 2025
$0.75
29 Apr 2024
$0.40
09 May 2014
$1.50
08 May 2014
$2.23
13 May 2013
$0.50
10 May 2013
$2.23
24 May 2012
$2.23
12 May 2011
$2.23
10 May 2010
$2.23
11 May 2009
$2.23