Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.910	0.911	0.910	0.911	0.911	1,072
2025-05-22	0.910	0.917	0.908	0.908	0.908	40
2025-05-21	0.906	0.906	0.905	0.906	0.906	30
2025-05-20	0.905	0.905	0.905	0.905	0.905	0
2025-05-19	0.914	0.914	0.903	0.903	0.903	10
2025-05-16	0.901	0.901	0.901	0.901	0.901	0
2025-05-15	0.912	0.912	0.912	0.912	0.912	0
2025-05-14	0.910	0.910	0.910	0.910	0.910	0
2025-05-13	0.939	0.939	0.939	0.939	0.939	0
2025-05-12	0.928	0.928	0.928	0.928	0.928	0
2025-05-09	0.925	0.925	0.925	0.925	0.925	0
2025-05-08	0.914	0.919	0.911	0.911	0.911	3
2025-05-07	0.905	0.905	0.905	0.905	0.905	0
2025-05-06	0.900	0.909	0.900	0.909	0.909	5
2025-05-02	0.919	0.919	0.899	0.899	0.899	128
2025-04-30	0.900	0.910	0.900	0.910	0.910	3
2025-04-28	0.910	0.910	0.910	0.910	0.910	48
2025-04-25	0.918	0.918	0.918	0.918	0.918	1
2025-04-23	0.898	0.900	0.898	0.900	0.900	1,000
2025-04-22	0.880	0.880	0.870	0.870	0.870	102
2025-04-15	0.884	0.884	0.884	0.884	0.884	2
2025-04-11	0.861	0.865	0.861	0.865	0.865	313
2025-04-09	0.860	0.860	0.860	0.860	0.860	27
2025-04-08	0.889	0.889	0.889	0.889	0.889	2
2025-04-07	0.781	0.800	0.779	0.779	0.779	130
2025-04-04	0.785	0.785	0.785	0.785	0.785	50
2025-04-03	0.899	0.899	0.899	0.899	0.899	50
2025-04-02	0.910	0.927	0.904	0.904	0.904	1,013
2025-03-28	0.945	0.950	0.944	0.944	0.944	1,979
2025-03-27	0.938	0.938	0.938	0.938	0.938	50
2025-03-26	0.942	0.942	0.942	0.942	0.942	8
2025-03-25	0.917	0.917	0.917	0.917	0.917	904
2025-03-24	0.895	0.920	0.889	0.898	0.898	2,507
2025-03-18	0.896	0.896	0.896	0.896	0.896	1
2025-03-17	0.919	0.919	0.915	0.915	0.915	200
2025-03-14	0.891	0.891	0.891	0.891	0.891	2
2025-03-13	0.947	0.947	0.890	0.890	0.890	169
2025-03-11	0.800	0.800	0.800	0.800	0.800	11
2025-03-07	0.800	0.800	0.800	0.800	0.800	24
2025-03-04	0.810	0.810	0.780	0.780	0.780	129
2025-03-03	0.811	0.820	0.811	0.817	0.817	682
2025-02-27	0.851	0.851	0.851	0.851	0.851	94
2025-02-26	0.900	0.900	0.886	0.886	0.886	29
2025-02-21	0.920	0.938	0.919	0.919	0.919	1,042
2025-02-20	0.944	0.945	0.933	0.933	0.933	461
2025-02-19	0.940	0.940	0.940	0.940	0.940	54
2025-02-14	0.940	0.940	0.934	0.934	0.934	40
2025-02-12	0.913	0.913	0.913	0.913	0.913	33
2025-02-11	0.899	0.899	0.899	0.899	0.899	1
2025-02-10	0.911	0.911	0.911	0.911	0.911	25
2025-02-06	0.921	0.921	0.921	0.921	0.921	20
2025-02-05	0.885	0.885	0.885	0.885	0.885	190
2025-02-03	0.849	0.849	0.828	0.828	0.828	1,785
2025-01-31	0.867	0.869	0.867	0.867	0.867	4,183
2025-01-29	0.841	0.841	0.841	0.841	0.841	711
2025-01-27	0.776	0.783	0.776	0.783	0.783	1,606
2025-01-24	0.760	0.773	0.760	0.773	0.773	3,500
2025-01-23	0.753	0.753	0.753	0.753	0.753	24
2025-01-22	0.759	0.763	0.751	0.752	0.752	1,214
2025-01-21	0.770	0.770	0.769	0.770	0.770	112

← NewerPage 7 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.