Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.482	0.482	0.482	0.482	0.482	0
2026-02-05	0.485	0.485	0.485	0.485	0.485	0
2026-02-04	0.494	0.494	0.494	0.494	0.494	0
2026-02-03	0.491	0.492	0.491	0.491	0.491	120
2026-02-02	0.486	0.494	0.486	0.494	0.494	28
2026-01-30	0.500	0.500	0.486	0.486	0.486	900
2026-01-29	0.496	0.500	0.496	0.496	0.496	3
2026-01-28	0.495	0.500	0.491	0.491	0.491	2
2026-01-27	0.491	0.491	0.491	0.491	0.491	275
2026-01-26	0.480	0.480	0.480	0.480	0.480	950
2026-01-23	0.500	0.500	0.494	0.499	0.499	56
2026-01-22	0.494	0.494	0.492	0.494	0.494	20
2026-01-21	0.499	0.511	0.495	0.497	0.497	305
2026-01-20	0.491	0.500	0.491	0.500	0.500	122
2026-01-19	0.502	0.502	0.502	0.502	0.502	2
2026-01-16	0.500	0.520	0.500	0.509	0.509	4,731
2026-01-15	0.519	0.519	0.519	0.519	0.519	0
2026-01-14	0.501	0.513	0.501	0.504	0.504	9
2026-01-13	0.500	0.500	0.500	0.500	0.500	151
2026-01-12	0.521	0.524	0.489	0.489	0.489	2,952
2026-01-09	0.526	0.530	0.526	0.530	0.530	69
2026-01-08	0.540	0.541	0.513	0.513	0.513	4,533
2026-01-07	0.500	0.531	0.490	0.531	0.531	5,255
2026-01-06	0.480	0.493	0.476	0.493	0.493	2,400
2026-01-05	0.487	0.487	0.487	0.487	0.487	5
2026-01-02	0.491	0.498	0.491	0.491	0.491	53
2025-12-31	0.487	0.491	0.483	0.491	0.491	2
2025-12-30	0.479	0.484	0.479	0.484	0.484	180
2025-12-29	0.482	0.482	0.482	0.482	0.482	0
2025-12-24	0.495	0.504	0.480	0.504	0.504	3,584
2025-12-23	0.468	0.474	0.468	0.468	0.468	4
2025-12-22	0.440	0.440	0.422	0.431	0.431	5,533
2025-12-19	0.448	0.448	0.446	0.448	0.448	100
2025-12-18	0.468	0.487	0.455	0.455	0.455	359
2025-12-17	0.469	0.469	0.462	0.469	0.469	2,035
2025-12-16	0.490	0.498	0.473	0.473	0.473	85
2025-12-15	0.494	0.503	0.494	0.503	0.503	363
2025-12-12	0.506	0.506	0.494	0.496	0.496	394
2025-12-11	0.499	0.499	0.499	0.499	0.499	0
2025-12-10	0.490	0.508	0.490	0.508	0.508	231
2025-12-09	0.481	0.481	0.463	0.481	0.481	410
2025-12-08	0.552	0.560	0.516	0.516	0.516	10,467
2025-12-05	0.600	0.600	0.549	0.549	0.549	1,739
2025-12-04	0.590	0.595	0.590	0.595	0.595	76
2025-12-03	0.625	0.627	0.585	0.586	0.586	2,407
2025-12-02	0.626	0.626	0.626	0.626	0.626	55
2025-12-01	0.630	0.630	0.630	0.630	0.630	5
2025-11-28	0.632	0.632	0.632	0.632	0.632	0
2025-11-27	0.640	0.640	0.635	0.635	0.635	200
2025-11-26	0.640	0.640	0.636	0.636	0.636	88
2025-11-25	0.640	0.640	0.640	0.640	0.640	0
2025-11-24	0.632	0.632	0.626	0.632	0.632	2,112
2025-11-21	0.636	0.640	0.631	0.631	0.631	2,278
2025-11-20	0.630	0.639	0.625	0.638	0.638	2,400
2025-11-19	0.630	0.630	0.609	0.614	0.614	6,209
2025-11-18	0.655	0.655	0.635	0.635	0.635	17,704
2025-11-17	0.789	0.789	0.732	0.732	0.732	132
2025-11-14	0.786	0.787	0.775	0.775	0.775	646
2025-11-13	0.760	0.801	0.737	0.792	0.792	3,287
2025-11-12	0.830	0.836	0.825	0.836	0.836	142

← NewerPage 4 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.