Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1.187 | 1.224 | 1.187 | 1.187 | 1.187 | 1,507 |
| 2024-01-25 | 1.188 | 1.188 | 1.188 | 1.188 | 1.188 | 954 |
| 2024-01-24 | 1.184 | 1.184 | 1.184 | 1.184 | 1.184 | 241 |
| 2024-01-23 | 1.164 | 1.164 | 1.164 | 1.164 | 1.164 | 917 |
| 2024-01-22 | 1.179 | 1.192 | 1.144 | 1.156 | 1.156 | 3,213 |
| 2024-01-19 | 1.184 | 1.184 | 1.170 | 1.170 | 1.170 | 14,622 |
| 2024-01-18 | 1.200 | 1.200 | 1.184 | 1.188 | 1.188 | 23,634 |
| 2024-01-17 | 1.216 | 1.216 | 1.186 | 1.216 | 1.216 | 73,521 |
| 2024-01-16 | 1.249 | 1.270 | 1.222 | 1.250 | 1.250 | 20,792 |
| 2024-01-15 | 1.272 | 1.272 | 1.244 | 1.256 | 1.256 | 26,436 |
| 2024-01-12 | 1.290 | 1.300 | 1.278 | 1.278 | 1.278 | 8,802 |
| 2024-01-11 | 1.318 | 1.328 | 1.288 | 1.288 | 1.288 | 29,858 |
| 2024-01-10 | 1.328 | 1.328 | 1.316 | 1.316 | 1.316 | 30,477 |
| 2024-01-09 | 1.340 | 1.370 | 1.340 | 1.356 | 1.356 | 2,563 |
| 2024-01-08 | 1.374 | 1.380 | 1.332 | 1.356 | 1.356 | 9,826 |
| 2024-01-05 | 1.362 | 1.362 | 1.354 | 1.360 | 1.360 | 19,136 |
| 2024-01-04 | 1.384 | 1.422 | 1.380 | 1.388 | 1.388 | 10,702 |
| 2024-01-03 | 1.410 | 1.410 | 1.382 | 1.382 | 1.382 | 9,540 |
| 2024-01-02 | 1.485 | 1.496 | 1.436 | 1.436 | 1.436 | 9,215 |
| 2023-12-29 | 1.462 | 1.470 | 1.462 | 1.470 | 1.470 | 2,454 |
| 2023-12-28 | 1.470 | 1.472 | 1.428 | 1.452 | 1.452 | 23,119 |
| 2023-12-27 | 1.388 | 1.470 | 1.382 | 1.463 | 1.463 | 31,242 |
| 2023-12-22 | 1.349 | 1.408 | 1.346 | 1.384 | 1.384 | 36,891 |
| 2023-12-21 | 1.332 | 1.332 | 1.296 | 1.332 | 1.332 | 12,139 |
| 2023-12-20 | 1.323 | 1.328 | 1.300 | 1.314 | 1.314 | 19,531 |
| 2023-12-19 | 1.282 | 1.316 | 1.280 | 1.295 | 1.295 | 74,998 |
| 2023-12-18 | 1.259 | 1.278 | 1.244 | 1.250 | 1.250 | 42,561 |
| 2023-12-15 | 1.300 | 1.364 | 1.266 | 1.268 | 1.268 | 80,452 |
| 2023-12-14 | 1.318 | 1.360 | 1.318 | 1.329 | 1.329 | 15,002 |
| 2023-12-13 | 1.300 | 1.300 | 1.262 | 1.262 | 1.262 | 20,125 |
| 2023-12-12 | 1.341 | 1.348 | 1.296 | 1.296 | 1.296 | 43,042 |
| 2023-12-11 | 1.440 | 1.440 | 1.332 | 1.342 | 1.342 | 24,407 |
| 2023-12-08 | 1.380 | 1.466 | 1.380 | 1.442 | 1.442 | 35,470 |
| 2023-12-07 | 1.335 | 1.378 | 1.332 | 1.360 | 1.360 | 17,364 |
| 2023-12-06 | 1.341 | 1.350 | 1.330 | 1.340 | 1.340 | 39,702 |
| 2023-12-05 | 1.350 | 1.378 | 1.350 | 1.354 | 1.354 | 39,469 |
| 2023-12-04 | 1.370 | 1.396 | 1.340 | 1.342 | 1.342 | 20,676 |
| 2023-12-01 | 1.380 | 1.404 | 1.362 | 1.400 | 1.400 | 41,523 |
| 2023-11-30 | 1.435 | 1.458 | 1.360 | 1.399 | 1.399 | 813,445 |
| 2023-11-29 | 1.464 | 1.474 | 1.448 | 1.460 | 1.460 | 14,069 |
| 2023-11-28 | 1.470 | 1.470 | 1.440 | 1.465 | 1.465 | 26,636 |
| 2023-11-27 | 1.464 | 1.502 | 1.454 | 1.484 | 1.484 | 25,979 |
| 2023-11-24 | 1.490 | 1.490 | 1.438 | 1.474 | 1.474 | 23,778 |
| 2023-11-23 | 1.466 | 1.466 | 1.406 | 1.454 | 1.454 | 131,059 |
| 2023-11-22 | 1.486 | 1.486 | 1.440 | 1.466 | 1.466 | 14,965 |
| 2023-11-21 | 1.530 | 1.532 | 1.480 | 1.480 | 1.480 | 16,258 |
| 2023-11-20 | 1.579 | 1.582 | 1.532 | 1.562 | 1.562 | 32,823 |
| 2023-11-17 | 1.628 | 1.648 | 1.564 | 1.590 | 1.590 | 33,857 |
| 2023-11-16 | 1.680 | 1.692 | 1.630 | 1.649 | 1.649 | 163,476 |
| 2023-11-15 | 1.704 | 1.704 | 1.540 | 1.676 | 1.676 | 47,705 |
| 2023-11-14 | 1.575 | 1.674 | 1.574 | 1.674 | 1.674 | 8,173 |
| 2023-11-13 | 1.550 | 1.558 | 1.510 | 1.554 | 1.554 | 18,162 |
| 2023-11-10 | 1.552 | 1.552 | 1.532 | 1.540 | 1.540 | 14,209 |
| 2023-11-09 | 1.585 | 1.596 | 1.572 | 1.582 | 1.582 | 14,934 |
| 2023-11-08 | 1.584 | 1.584 | 1.566 | 1.584 | 1.584 | 5,640 |
| 2023-11-07 | 1.598 | 1.598 | 1.572 | 1.588 | 1.588 | 6,730 |
| 2023-11-06 | 1.597 | 1.628 | 1.588 | 1.620 | 1.620 | 19,040 |
| 2023-11-03 | 1.585 | 1.640 | 1.574 | 1.596 | 1.596 | 103,437 |
| 2023-11-02 | 1.518 | 1.570 | 1.518 | 1.550 | 1.550 | 10,689 |
| 2023-11-01 | 1.500 | 1.500 | 1.474 | 1.482 | 1.482 | 30,095 |
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.