Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.158 | 1.158 | 1.158 | 1.158 | 1.158 | 439 |
| 2024-04-24 | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | 241 |
| 2024-04-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 538 |
| 2024-04-19 | 1.160 | 1.160 | 1.138 | 1.138 | 1.138 | 3,158 |
| 2024-04-18 | 1.172 | 1.172 | 1.172 | 1.172 | 1.172 | 1,969 |
| 2024-04-17 | 1.189 | 1.194 | 1.178 | 1.185 | 1.185 | 20,211 |
| 2024-04-16 | 1.182 | 1.182 | 1.182 | 1.182 | 1.182 | 667 |
| 2024-04-15 | 1.218 | 1.222 | 1.202 | 1.202 | 1.202 | 2,614 |
| 2024-04-12 | 1.234 | 1.234 | 1.218 | 1.218 | 1.218 | 1,395 |
| 2024-04-11 | 1.244 | 1.244 | 1.244 | 1.244 | 1.244 | 1,417 |
| 2024-04-10 | 1.286 | 1.292 | 1.244 | 1.244 | 1.244 | 1,214 |
| 2024-04-09 | 1.259 | 1.288 | 1.258 | 1.278 | 1.278 | 5,344 |
| 2024-04-08 | 1.264 | 1.264 | 1.250 | 1.264 | 1.264 | 2,468 |
| 2024-04-05 | 1.282 | 1.286 | 1.276 | 1.278 | 1.278 | 10,653 |
| 2024-04-04 | 1.302 | 1.302 | 1.302 | 1.302 | 1.302 | 2,295 |
| 2024-04-03 | 1.298 | 1.304 | 1.298 | 1.304 | 1.304 | 4,987 |
| 2024-04-02 | 1.282 | 1.282 | 1.282 | 1.282 | 1.282 | 6,512 |
| 2024-03-28 | 1.330 | 1.338 | 1.330 | 1.330 | 1.330 | 223 |
| 2024-03-27 | 1.310 | 1.314 | 1.292 | 1.314 | 1.314 | 33,885 |
| 2024-03-26 | 1.259 | 1.260 | 1.258 | 1.258 | 1.258 | 21,608 |
| 2024-03-25 | 1.290 | 1.292 | 1.288 | 1.288 | 1.288 | 6,487 |
| 2024-03-22 | 1.272 | 1.286 | 1.272 | 1.286 | 1.286 | 34,110 |
| 2024-03-21 | 1.242 | 1.242 | 1.234 | 1.234 | 1.234 | 22,154 |
| 2024-03-20 | 1.210 | 1.228 | 1.200 | 1.228 | 1.228 | 12,340 |
| 2024-03-19 | 1.140 | 1.200 | 1.140 | 1.140 | 1.140 | 11,377 |
| 2024-03-18 | 1.089 | 1.128 | 1.086 | 1.093 | 1.093 | 17,069 |
| 2024-03-15 | 1.124 | 1.124 | 1.060 | 1.064 | 1.064 | 598,825 |
| 2024-03-14 | 1.228 | 1.228 | 1.112 | 1.112 | 1.112 | 8,576 |
| 2024-03-13 | 1.412 | 1.412 | 1.226 | 1.235 | 1.235 | 8,352 |
| 2024-03-12 | 1.066 | 1.074 | 1.010 | 1.035 | 1.035 | 36,809 |
| 2024-03-11 | 0.995 | 1.024 | 0.995 | 1.024 | 1.024 | 28,211 |
| 2024-03-08 | 1.022 | 1.022 | 1.000 | 1.013 | 1.013 | 70,324 |
| 2024-03-07 | 1.054 | 1.054 | 1.054 | 1.054 | 1.054 | 826 |
| 2024-03-06 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 355 |
| 2024-03-05 | 1.022 | 1.022 | 1.016 | 1.016 | 1.016 | 18,222 |
| 2024-03-04 | 1.082 | 1.082 | 1.040 | 1.055 | 1.055 | 90,610 |
| 2024-03-01 | 1.085 | 1.110 | 1.085 | 1.085 | 1.085 | 27,840 |
| 2024-02-29 | 1.032 | 1.032 | 1.020 | 1.032 | 1.032 | 775 |
| 2024-02-28 | 1.042 | 1.042 | 1.042 | 1.042 | 1.042 | 815 |
| 2024-02-26 | 1.060 | 1.060 | 1.042 | 1.042 | 1.042 | 2,137 |
| 2024-02-23 | 1.110 | 1.110 | 1.078 | 1.088 | 1.088 | 69,080 |
| 2024-02-22 | 1.120 | 1.160 | 1.120 | 1.145 | 1.145 | 69,755 |
| 2024-02-21 | 1.126 | 1.126 | 1.106 | 1.106 | 1.106 | 2,908 |
| 2024-02-20 | 1.136 | 1.136 | 1.080 | 1.126 | 1.126 | 134,975 |
| 2024-02-19 | 1.180 | 1.180 | 1.122 | 1.122 | 1.122 | 46,045 |
| 2024-02-16 | 1.204 | 1.206 | 1.204 | 1.206 | 1.206 | 3,587 |
| 2024-02-15 | 1.214 | 1.214 | 1.214 | 1.214 | 1.214 | 277 |
| 2024-02-13 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 166 |
| 2024-02-12 | 1.248 | 1.252 | 1.248 | 1.248 | 1.248 | 333 |
| 2024-02-09 | 1.222 | 1.222 | 1.222 | 1.222 | 1.222 | 274 |
| 2024-02-08 | 1.188 | 1.190 | 1.188 | 1.190 | 1.190 | 2,726 |
| 2024-02-07 | 1.202 | 1.228 | 1.190 | 1.228 | 1.228 | 382 |
| 2024-02-06 | 1.220 | 1.222 | 1.212 | 1.218 | 1.218 | 725 |
| 2024-02-05 | 1.214 | 1.230 | 1.210 | 1.230 | 1.230 | 2,417 |
| 2024-02-02 | 1.261 | 1.262 | 1.233 | 1.262 | 1.262 | 22,892 |
| 2024-02-01 | 1.244 | 1.266 | 1.244 | 1.244 | 1.244 | 82,015 |
| 2024-01-31 | 1.240 | 1.262 | 1.240 | 1.262 | 1.262 | 9,678 |
| 2024-01-30 | 1.262 | 1.262 | 1.262 | 1.262 | 1.262 | 3,965 |
| 2024-01-29 | 1.230 | 1.230 | 1.208 | 1.230 | 1.230 | 104,581 |
| 2024-01-26 | 1.187 | 1.224 | 1.187 | 1.187 | 1.187 | 1,507 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.