Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.823	0.823	0.823	0.823	0.823	0
2025-11-10	0.821	0.825	0.809	0.809	0.809	1,275
2025-11-07	0.840	0.840	0.825	0.825	0.825	55
2025-11-06	0.828	0.830	0.828	0.828	0.828	7
2025-11-05	0.818	0.818	0.812	0.814	0.814	194
2025-11-04	0.819	0.819	0.819	0.819	0.819	0
2025-11-03	0.825	0.825	0.820	0.825	0.825	5
2025-10-31	0.821	0.825	0.820	0.825	0.825	87
2025-10-30	0.821	0.826	0.820	0.826	0.826	2
2025-10-29	0.831	0.835	0.827	0.827	0.827	16
2025-10-28	0.835	0.835	0.833	0.835	0.835	1,050
2025-10-27	0.840	0.840	0.840	0.840	0.840	164
2025-10-24	0.840	0.847	0.840	0.844	0.844	13
2025-10-23	0.837	0.837	0.830	0.835	0.835	1,032
2025-10-22	0.836	0.838	0.836	0.838	0.838	57
2025-10-21	0.836	0.836	0.836	0.836	0.836	0
2025-10-20	0.831	0.840	0.830	0.840	0.840	117
2025-10-17	0.836	0.836	0.836	0.836	0.836	0
2025-10-16	0.842	0.842	0.842	0.842	0.842	0
2025-10-15	0.844	0.844	0.835	0.843	0.843	409
2025-10-14	0.861	0.870	0.842	0.842	0.842	1,742
2025-10-13	0.856	0.856	0.700	0.856	0.856	0
2025-10-10	0.917	0.917	0.917	0.917	0.917	1
2025-10-09	0.917	0.917	0.917	0.917	0.917	0
2025-10-08	0.920	0.928	0.919	0.919	0.919	1,361
2025-10-07	0.921	0.921	0.920	0.920	0.920	633
2025-10-06	0.923	0.923	0.923	0.923	0.923	755
2025-10-03	0.936	0.936	0.936	0.936	0.936	0
2025-10-02	0.941	0.947	0.936	0.947	0.947	12
2025-10-01	0.948	0.948	0.948	0.948	0.948	0
2025-09-30	0.943	0.956	0.943	0.947	0.947	3,003
2025-09-29	0.908	0.908	0.908	0.908	0.908	0
2025-09-26	0.909	0.929	0.909	0.923	0.923	145
2025-09-25	0.915	0.917	0.915	0.917	0.917	1
2025-09-24	0.879	0.916	0.879	0.916	0.916	1
2025-09-23	0.847	0.867	0.847	0.867	0.867	1,655
2025-09-22	0.880	0.880	0.858	0.858	0.858	6
2025-09-19	0.870	0.870	0.858	0.858	0.858	3
2025-09-18	0.875	0.875	0.875	0.875	0.875	0
2025-09-17	0.865	0.871	0.863	0.863	0.863	4
2025-09-16	0.887	0.887	0.861	0.864	0.864	205
2025-09-15	0.914	0.930	0.891	0.891	0.891	1
2025-09-12	0.929	0.959	0.925	0.925	0.925	12
2025-09-11	0.910	0.943	0.909	0.930	0.930	381
2025-09-10	0.930	0.930	0.900	0.907	0.907	1,502
2025-09-09	0.941	0.941	0.941	0.941	0.941	0
2025-09-08	0.974	0.974	0.973	0.973	0.973	31
2025-09-05	0.996	0.996	0.996	0.996	0.996	0
2025-09-04	1.014	1.014	1.014	1.014	1.014	0
2025-09-03	1.056	1.058	1.002	1.014	1.014	769
2025-09-02	1.058	1.058	1.058	1.058	1.058	0
2025-09-01	1.090	1.090	1.090	1.090	1.090	3,375
2025-08-29	1.099	1.100	1.070	1.078	1.078	315
2025-08-28	1.100	1.110	1.100	1.103	1.103	4,200
2025-08-27	1.099	1.122	1.064	1.081	1.081	1,169
2025-08-26	1.122	1.122	1.122	1.122	1.122	3,880
2025-08-22	1.134	1.134	1.126	1.126	1.126	10
2025-08-21	1.109	1.109	1.109	1.109	1.109	0
2025-08-20	1.146	1.148	1.124	1.124	1.124	1
2025-08-19	1.148	1.148	1.148	1.148	1.148	0

← NewerPage 5 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.