Agfa-Gevaert NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.376	0.376	0.376	0.376	0.376	0
2026-07-29	0.368	0.382	0.366	0.382	0.382	1
2026-07-28	0.371	0.371	0.371	0.371	0.371	100
2026-07-27	0.375	0.375	0.371	0.375	0.375	20
2026-07-24	0.378	0.386	0.378	0.378	0.378	38
2026-07-23	0.381	0.381	0.380	0.381	0.381	2,303
2026-07-22	0.393	0.393	0.393	0.393	0.393	0
2026-07-21	0.382	0.390	0.377	0.390	0.390	4
2026-07-20	0.396	0.396	0.395	0.396	0.396	1,109
2026-07-17	0.395	0.395	0.395	0.395	0.395	0
2026-07-16	0.406	0.408	0.406	0.408	0.408	3
2026-07-15	0.405	0.405	0.405	0.405	0.405	0
2026-07-14	0.410	0.410	0.410	0.410	0.410	0
2026-07-13	0.410	0.410	0.410	0.410	0.410	0
2026-07-10	0.414	0.414	0.414	0.414	0.414	0
2026-07-09	0.420	0.420	0.420	0.420	0.420	0
2026-07-08	0.420	0.420	0.420	0.420	0.420	0
2026-07-07	0.421	0.421	0.416	0.421	0.421	2,417
2026-07-06	0.422	0.422	0.422	0.422	0.422	0
2026-07-03	0.425	0.425	0.425	0.425	0.425	0
2026-07-02	0.425	0.425	0.425	0.425	0.425	0
2026-07-01	0.420	0.420	0.420	0.420	0.420	0
2026-06-30	0.420	0.420	0.420	0.420	0.420	0
2026-06-29	0.423	0.424	0.416	0.424	0.424	18
2026-06-26	0.418	0.418	0.416	0.418	0.418	3
2026-06-25	0.427	0.427	0.427	0.427	0.427	0
2026-06-24	0.427	0.427	0.425	0.427	0.427	1,450
2026-06-23	0.434	0.434	0.434	0.434	0.434	0
2026-06-22	0.431	0.431	0.431	0.431	0.431	0
2026-06-19	0.420	0.420	0.420	0.420	0.420	0
2026-06-18	0.420	0.420	0.420	0.420	0.420	0
2026-06-17	0.424	0.424	0.424	0.424	0.424	0
2026-06-16	0.424	0.424	0.424	0.424	0.424	0
2026-06-15	0.425	0.425	0.423	0.423	0.423	3
2026-06-12	0.419	0.422	0.416	0.421	0.421	234
2026-06-11	0.426	0.426	0.426	0.426	0.426	0
2026-06-10	0.423	0.426	0.422	0.422	0.422	20
2026-06-09	0.432	0.432	0.432	0.432	0.432	0
2026-06-08	0.434	0.434	0.427	0.431	0.431	1,030
2026-06-05	0.438	0.438	0.436	0.436	0.436	691
2026-06-04	0.436	0.440	0.436	0.436	0.436	19
2026-06-03	0.445	0.450	0.440	0.440	0.440	3
2026-06-02	0.450	0.450	0.449	0.449	0.449	58
2026-06-01	0.450	0.450	0.450	0.450	0.450	5
2026-05-29	0.473	0.473	0.440	0.447	0.447	132
2026-05-28	0.461	0.468	0.457	0.460	0.460	16
2026-05-27	0.473	0.478	0.462	0.467	0.467	45
2026-05-26	0.480	0.482	0.480	0.481	0.481	15
2026-05-22	0.470	0.476	0.470	0.470	0.470	9
2026-05-21	0.466	0.466	0.464	0.464	0.464	2
2026-05-20	0.461	0.475	0.461	0.470	0.470	45
2026-05-19	0.455	0.465	0.455	0.459	0.459	741
2026-05-18	0.470	0.470	0.470	0.470	0.470	4
2026-05-15	0.469	0.469	0.467	0.467	0.467	3
2026-05-14	0.477	0.477	0.473	0.473	0.473	4
2026-05-13	0.470	0.473	0.470	0.473	0.473	10,000
2026-05-12	0.470	0.470	0.466	0.470	0.470	949
2026-05-11	0.477	0.487	0.463	0.481	0.481	19
2026-05-08	0.484	0.484	0.484	0.484	0.484	8
2026-05-07	0.466	0.466	0.466	0.466	0.466	0

← NewerPage 2 of 5 · 253 trading daysOlder →

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.