Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.158 | 1.158 | 1.152 | 1.152 | 1.152 | 5,600 |
| 2025-08-15 | 1.154 | 1.158 | 1.154 | 1.154 | 1.154 | 14 |
| 2025-08-14 | 1.142 | 1.152 | 1.142 | 1.142 | 1.142 | 310 |
| 2025-08-13 | 1.154 | 1.154 | 1.154 | 1.154 | 1.154 | 0 |
| 2025-08-12 | 1.169 | 1.170 | 1.130 | 1.130 | 1.130 | 723 |
| 2025-08-11 | 1.144 | 1.174 | 1.124 | 1.165 | 1.165 | 210 |
| 2025-08-08 | 1.156 | 1.156 | 1.156 | 1.156 | 1.156 | 0 |
| 2025-08-07 | 1.114 | 1.150 | 1.114 | 1.150 | 1.150 | 301 |
| 2025-08-06 | 1.110 | 1.128 | 1.110 | 1.128 | 1.128 | 2 |
| 2025-08-05 | 1.104 | 1.115 | 1.104 | 1.115 | 1.115 | 1,155 |
| 2025-08-04 | 1.091 | 1.091 | 1.091 | 1.091 | 1.091 | 0 |
| 2025-08-01 | 1.104 | 1.104 | 1.091 | 1.091 | 1.091 | 988 |
| 2025-07-31 | 1.124 | 1.124 | 1.124 | 1.124 | 1.124 | 192 |
| 2025-07-30 | 1.126 | 1.126 | 1.126 | 1.126 | 1.126 | 0 |
| 2025-07-29 | 1.154 | 1.154 | 1.154 | 1.154 | 1.154 | 2,700 |
| 2025-07-28 | 1.154 | 1.154 | 1.148 | 1.148 | 1.148 | 83 |
| 2025-07-25 | 1.140 | 1.164 | 1.140 | 1.154 | 1.154 | 23,522 |
| 2025-07-24 | 1.081 | 1.111 | 1.080 | 1.111 | 1.111 | 97 |
| 2025-07-23 | 1.084 | 1.086 | 1.084 | 1.085 | 1.085 | 33 |
| 2025-07-22 | 1.081 | 1.081 | 1.081 | 1.081 | 1.081 | 0 |
| 2025-07-21 | 1.037 | 1.038 | 1.036 | 1.038 | 1.038 | 267 |
| 2025-07-18 | 1.012 | 1.035 | 1.012 | 1.035 | 1.035 | 414 |
| 2025-07-17 | 1.011 | 1.026 | 1.011 | 1.011 | 1.011 | 1,004 |
| 2025-07-16 | 1.014 | 1.014 | 1.014 | 1.014 | 1.014 | 2 |
| 2025-07-15 | 0.998 | 0.998 | 0.998 | 0.998 | 0.998 | 186 |
| 2025-07-14 | 0.992 | 0.992 | 0.992 | 0.992 | 0.992 | 1 |
| 2025-07-11 | 1.002 | 1.004 | 1.002 | 1.004 | 1.004 | 2 |
| 2025-07-10 | 1.004 | 1.004 | 0.994 | 1.004 | 1.004 | 700 |
| 2025-07-09 | 1.003 | 1.010 | 1.003 | 1.009 | 1.009 | 46 |
| 2025-07-08 | 0.994 | 0.994 | 0.994 | 0.994 | 0.994 | 0 |
| 2025-07-07 | 1.025 | 1.025 | 0.700 | 1.025 | 1.025 | 20 |
| 2025-07-04 | 1.029 | 1.042 | 1.025 | 1.025 | 1.025 | 13 |
| 2025-07-03 | 1.037 | 1.037 | 1.037 | 1.037 | 1.037 | 0 |
| 2025-07-02 | 1.042 | 1.050 | 1.042 | 1.050 | 1.050 | 23 |
| 2025-07-01 | 1.056 | 1.056 | 1.056 | 1.056 | 1.056 | 0 |
| 2025-06-30 | 1.021 | 1.044 | 1.010 | 1.044 | 1.044 | 73 |
| 2025-06-27 | 1.021 | 1.064 | 1.021 | 1.021 | 1.021 | 399 |
| 2025-06-26 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2025-06-25 | 0.976 | 0.976 | 0.966 | 0.966 | 0.966 | 1,637 |
| 2025-06-24 | 0.970 | 1.012 | 0.970 | 0.986 | 0.986 | 7,761 |
| 2025-06-23 | 0.971 | 0.978 | 0.971 | 0.971 | 0.971 | 2 |
| 2025-06-20 | 0.982 | 0.982 | 0.982 | 0.982 | 0.982 | 0 |
| 2025-06-19 | 0.993 | 0.993 | 0.984 | 0.984 | 0.984 | 1 |
| 2025-06-18 | 1.048 | 1.048 | 1.008 | 1.008 | 1.008 | 83 |
| 2025-06-17 | 1.034 | 1.034 | 1.034 | 1.034 | 1.034 | 2 |
| 2025-06-16 | 1.033 | 1.033 | 1.033 | 1.033 | 1.033 | 0 |
| 2025-06-13 | 1.025 | 1.025 | 1.022 | 1.025 | 1.025 | 1 |
| 2025-06-12 | 1.038 | 1.054 | 1.038 | 1.054 | 1.054 | 200 |
| 2025-06-11 | 1.062 | 1.062 | 1.042 | 1.042 | 1.042 | 462 |
| 2025-06-10 | 1.050 | 1.068 | 1.028 | 1.068 | 1.068 | 2,474 |
| 2025-06-09 | 1.046 | 1.058 | 1.038 | 1.058 | 1.058 | 859 |
| 2025-06-06 | 1.040 | 1.040 | 1.037 | 1.037 | 1.037 | 18 |
| 2025-06-05 | 1.030 | 1.035 | 1.030 | 1.035 | 1.035 | 3,691 |
| 2025-06-04 | 1.017 | 1.020 | 1.017 | 1.017 | 1.017 | 988 |
| 2025-06-03 | 1.010 | 1.010 | 0.991 | 0.991 | 0.991 | 15,302 |
| 2025-06-02 | 0.950 | 0.964 | 0.950 | 0.964 | 0.964 | 124 |
| 2025-05-30 | 0.944 | 0.944 | 0.944 | 0.944 | 0.944 | 0 |
| 2025-05-29 | 0.929 | 0.929 | 0.929 | 0.929 | 0.929 | 0 |
| 2025-05-28 | 0.927 | 0.927 | 0.927 | 0.927 | 0.927 | 0 |
| 2025-05-27 | 0.938 | 0.938 | 0.938 | 0.938 | 0.938 | 0 |
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.