Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.463	0.471	0.463	0.471	0.471	5,531
2026-05-05	0.471	0.472	0.468	0.468	0.468	3
2026-05-01	0.484	0.484	0.484	0.484	0.484	0
2026-04-30	0.480	0.484	0.480	0.484	0.484	18
2026-04-29	0.478	0.478	0.478	0.478	0.478	0
2026-04-28	0.476	0.476	0.476	0.476	0.476	0
2026-04-27	0.481	0.481	0.481	0.481	0.481	2
2026-04-24	0.478	0.480	0.478	0.478	0.478	12
2026-04-23	0.479	0.484	0.479	0.484	0.484	1,735
2026-04-22	0.485	0.485	0.485	0.485	0.485	0
2026-04-21	0.484	0.484	0.484	0.484	0.484	2,574
2026-04-20	0.482	0.490	0.482	0.486	0.486	233
2026-04-17	0.484	0.489	0.484	0.484	0.484	339
2026-04-16	0.487	0.487	0.487	0.487	0.487	0
2026-04-15	0.491	0.500	0.491	0.491	0.491	3
2026-04-14	0.485	0.490	0.480	0.486	0.486	176
2026-04-13	0.486	0.490	0.486	0.486	0.486	94
2026-04-10	0.488	0.490	0.488	0.488	0.488	48
2026-04-09	0.487	0.487	0.487	0.487	0.487	0
2026-04-08	0.485	0.485	0.485	0.485	0.485	0
2026-04-07	0.484	0.486	0.484	0.486	0.486	3
2026-04-02	0.475	0.489	0.475	0.489	0.489	943
2026-04-01	0.483	0.483	0.483	0.483	0.483	0
2026-03-31	0.470	0.470	0.468	0.470	0.470	493
2026-03-30	0.468	0.476	0.461	0.476	0.476	23
2026-03-27	0.484	0.484	0.484	0.484	0.484	0
2026-03-26	0.470	0.470	0.469	0.470	0.470	300
2026-03-25	0.459	0.459	0.459	0.459	0.459	0
2026-03-24	0.470	0.470	0.470	0.470	0.470	0
2026-03-23	0.471	0.476	0.471	0.473	0.473	21
2026-03-20	0.486	0.486	0.480	0.486	0.486	20
2026-03-19	0.489	0.494	0.489	0.489	0.489	4,995
2026-03-18	0.485	0.485	0.485	0.485	0.485	0
2026-03-17	0.485	0.485	0.485	0.485	0.485	0
2026-03-16	0.462	0.464	0.462	0.462	0.462	3
2026-03-13	0.466	0.466	0.466	0.466	0.466	0
2026-03-12	0.470	0.470	0.467	0.467	0.467	151
2026-03-11	0.476	0.476	0.475	0.476	0.476	19
2026-03-10	0.453	0.453	0.453	0.453	0.453	0
2026-03-09	0.453	0.455	0.453	0.454	0.454	4,274
2026-03-06	0.460	0.460	0.453	0.455	0.455	7
2026-03-05	0.470	0.473	0.452	0.458	0.458	183
2026-03-04	0.464	0.479	0.464	0.466	0.466	252
2026-03-03	0.473	0.473	0.473	0.473	0.473	200
2026-03-02	0.476	0.485	0.476	0.476	0.476	28
2026-02-27	0.480	0.489	0.480	0.489	0.489	6,329
2026-02-26	0.483	0.483	0.472	0.478	0.478	49
2026-02-25	0.493	0.498	0.492	0.492	0.492	51
2026-02-24	0.500	0.500	0.497	0.497	0.497	13
2026-02-23	0.495	0.495	0.495	0.495	0.495	0
2026-02-20	0.498	0.498	0.492	0.492	0.492	3
2026-02-19	0.500	0.502	0.498	0.502	0.502	1,017
2026-02-18	0.502	0.502	0.502	0.502	0.502	0
2026-02-17	0.490	0.503	0.485	0.503	0.503	1,227
2026-02-16	0.492	0.498	0.492	0.498	0.498	22
2026-02-13	0.497	0.506	0.497	0.497	0.497	200
2026-02-12	0.497	0.497	0.497	0.497	0.497	0
2026-02-11	0.498	0.501	0.494	0.501	0.501	1,457
2026-02-10	0.487	0.497	0.487	0.497	0.497	31
2026-02-09	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 3 of 20 · 1,173 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.