Euronext Amsterdam · FUR · stock
Fugro N.V. (FUR) stock price history
Every Euronext Amsterdam trading session of Fugro N.V. from Jul 20, 1998 to Nov 12, 2026: 7,242 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FUR adjusted close, 1998 to 2026
- €74.38
- All time high, 2011
- €12.84
- 52 week high, €6.99 low
- 7,242
- Daily sessions since 1998
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
FUR key facts
- Fugro N.V. (FUR) closed at €8.45 on Nov 12, 2026 on Euronext Amsterdam.
- FUR's all time high close is €74.38, set on Apr 11, 2011; its all time low close is €3.71 on Dec 16, 1998.
- FUR's 52 week range is €6.99 to €12.84.
- FUR returned -0.4% over the year to Nov 12, 2026 and +28.6% over five years.
- Over ten years FUR returned -59%, -8.5% a year compounded.
- FUR's deepest drawdown was -95.0% from Apr 11, 2011 to Oct 16, 2020.
- DataCedar holds 7,242 daily sessions of FUR history from Jul 20, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FUR price chart, 1998 to 2026
FUR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.1% |
| 3 months | -4.2% |
| 6 months | -26.4% |
| Year to date | +0.5% |
| 1 year | -0.4% |
| 3 years | -41.5% |
| 5 years | +28.6% |
| 10 years | -58.8% |
| Since Jul 20, 1998 | +4.6% |
| Compound annual growth, 28.3 years | +0.2% |
FUR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €74.38 on Apr 11, 2011
- All time low close
- €3.71 on Dec 16, 1998
- 52 week high
- €12.84 on May 4, 2026
- 52 week low
- €6.99 on Oct 15, 2026
- Deepest drawdown
- -95.0% from Apr 11, 2011 to Oct 16, 2020, not yet recovered
- Best single session
- +49.2% on Nov 10, 2014
- Worst single session
- -26.6% on Oct 29, 2014
- Volatility, 1 year annualised
- 37.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2009, +107%
- Worst calendar year
- 2008, -60%
FUR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Jul 20, 1998; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €8.39 | €12.84 | €6.99 | €8.45 | +0.9% | 96.5M | 218 |
| 2025 | €15.38 | €16.28 | €7.99 | €8.38 | -45.6% | 161.1M | 255 |
| 2024 | €15.78 | €23.63 | €14.53 | €15.40 | -1.9% | 87.5M | 256 |
| 2023 | €10.32 | €15.86 | €9.35 | €15.70 | +54.8% | 81.3M | 255 |
| 2022 | €6.28 | €13.67 | €5.98 | €10.14 | +62.7% | 134.8M | 257 |
| 2021 | €7.02 | €9.14 | €5.69 | €6.23 | -9.4% | 213.3M | 257 |
| 2020 | €13.43 | €15.01 | €3.52 | €6.88 | -48.7% | 353.2M | 257 |
| 2019 | €10.09 | €14.12 | €7.55 | €13.42 | +32.2% | 160.8M | 255 |
| 2018 | €17.71 | €19.37 | €9.42 | €10.15 | -41.9% | 156.9M | 255 |
| 2017 | €19.51 | €21.11 | €13.57 | €17.47 | -10.7% | 151.7M | 254 |
| 2016 | €19.85 | €26.23 | €13.51 | €19.57 | -3.5% | 129.8M | 257 |
| 2015 | €23.49 | €37.24 | €18.42 | €20.29 | -12.6% | 161.9M | 255 |
| 2014 | €56.46 | €63.31 | €11.66 | €23.22 | -58.7% | 194.5M | 255 |
| 2013 | €56.47 | €64.55 | €43.58 | €56.24 | +1.8% | 81.2M | 255 |
| 2012 | €54.21 | €71.83 | €46.72 | €55.25 | +2.5% | 82.2M | 256 |
| 2011 | €72.47 | €74.55 | €40.85 | €53.93 | -25.6% | 89M | 255 |
| 2010 | €45.50 | €72.99 | €43.16 | €72.48 | +59.2% | 72.8M | 256 |
| 2009 | €22.45 | €47.64 | €20.42 | €45.54 | +107.0% | 95.5M | 256 |
| 2008 | €55.71 | €64.67 | €20.68 | €22.00 | -60.4% | 110.6M | 255 |
| 2007 | €37.30 | €65.69 | €35.29 | €55.50 | +48.8% | 69.8M | 256 |
| 2006 | €27.60 | €37.86 | €27.35 | €37.30 | +35.7% | 70.7M | 258 |
| 2005 | €15.24 | €27.76 | €14.93 | €27.49 | +81.5% | 45M | 259 |
| 2004 | €9.65 | €16.23 | €9.57 | €15.14 | +56.9% | 24.3M | 259 |
| 2003 | €10.21 | €12.17 | €5.80 | €9.65 | -5.4% | 27.7M | 259 |
| 2002 | €11.43 | €15.62 | €9.35 | €10.21 | -10.7% | 23.1M | 256 |
| 2001 | €15.90 | €17.26 | €9.81 | €11.43 | -27.1% | 41.6M | 250 |
| 2000 | €8.44 | €16.26 | €8.42 | €15.69 | +86.3% | 31.6M | 255 |
| 1999 | €4.56 | €9.09 | €3.67 | €8.42 | +84.8% | 26.4M | 256 |
| 1998 | €8.00 | €8.17 | €3.62 | €4.56 | n/a | 14M | 115 |
FUR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €8.45 | +5.8% |
| October 2026 | €7.99 | -0.7% |
| September 2026 | €8.05 | -10.1% |
| August 2026 | €8.94 | +5.1% |
| July 2026 | €8.51 | -9.9% |
| June 2026 | €9.45 | -16.7% |
| May 2026 | €11.34 | -8.2% |
| April 2026 | €12.35 | +18.3% |
| March 2026 | €10.44 | -1.6% |
| February 2026 | €10.61 | -7.7% |
| January 2026 | €11.49 | +37.2% |
| December 2025 | €8.38 | -2.2% |
About the FUR data
Daily bars. 7,242 sessions from Jul 20, 1998 to Nov 12, 2026, one row per Euronext Amsterdam trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Euronext Amsterdam trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/euronext-amsterdam%3AFUR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Euronext Amsterdam
Browse Euronext Amsterdam
Common questions
FUR share price history
