Agfa-Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 0.741 | 0.753 | 0.734 | 0.753 | 0.753 | 128 |
| 2025-01-14 | 0.702 | 0.702 | 0.702 | 0.702 | 0.702 | 100 |
| 2025-01-13 | 0.709 | 0.716 | 0.709 | 0.709 | 0.709 | 162 |
| 2025-01-07 | 0.728 | 0.728 | 0.728 | 0.728 | 0.728 | 562 |
| 2025-01-03 | 0.722 | 0.728 | 0.722 | 0.728 | 0.728 | 21,874 |
| 2024-12-30 | 0.712 | 0.712 | 0.703 | 0.703 | 0.703 | 772 |
| 2024-12-27 | 0.699 | 0.718 | 0.699 | 0.718 | 0.718 | 8,246 |
| 2024-12-23 | 0.680 | 0.681 | 0.673 | 0.673 | 0.673 | 3,076 |
| 2024-12-20 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 30 |
| 2024-12-19 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 4,569 |
| 2024-12-18 | 0.670 | 0.680 | 0.670 | 0.675 | 0.675 | 3,416 |
| 2024-12-17 | 0.690 | 0.690 | 0.685 | 0.685 | 0.685 | 3,927 |
| 2024-12-16 | 0.710 | 0.710 | 0.680 | 0.680 | 0.680 | 7,249 |
| 2024-12-13 | 0.726 | 0.740 | 0.701 | 0.701 | 0.701 | 23,595 |
| 2024-12-12 | 0.743 | 0.743 | 0.743 | 0.743 | 0.743 | 16 |
| 2024-12-06 | 0.781 | 0.793 | 0.771 | 0.771 | 0.771 | 258 |
| 2024-12-05 | 0.797 | 0.797 | 0.776 | 0.793 | 0.793 | 28,376 |
| 2024-12-04 | 0.781 | 0.793 | 0.775 | 0.793 | 0.793 | 502 |
| 2024-12-03 | 0.779 | 0.779 | 0.779 | 0.779 | 0.779 | 1,923 |
| 2024-12-02 | 0.771 | 0.772 | 0.771 | 0.772 | 0.772 | 1,215 |
| 2024-11-29 | 0.751 | 0.751 | 0.751 | 0.751 | 0.751 | 1,563 |
| 2024-11-28 | 0.735 | 0.740 | 0.729 | 0.729 | 0.729 | 13,098 |
| 2024-11-27 | 0.720 | 0.739 | 0.720 | 0.738 | 0.738 | 1,721 |
| 2024-11-26 | 0.711 | 0.711 | 0.694 | 0.711 | 0.711 | 16,473 |
| 2024-11-25 | 0.680 | 0.737 | 0.680 | 0.737 | 0.737 | 31,488 |
| 2024-11-22 | 0.670 | 0.670 | 0.664 | 0.669 | 0.669 | 2,737 |
| 2024-11-21 | 0.595 | 0.625 | 0.595 | 0.625 | 0.625 | 690 |
| 2024-11-20 | 0.610 | 0.629 | 0.597 | 0.597 | 0.597 | 20,908 |
| 2024-11-19 | 0.646 | 0.646 | 0.608 | 0.608 | 0.608 | 52,415 |
| 2024-11-18 | 0.692 | 0.692 | 0.632 | 0.644 | 0.644 | 43,328 |
| 2024-11-15 | 0.819 | 0.819 | 0.742 | 0.742 | 0.742 | 1,073 |
| 2024-11-14 | 0.859 | 0.859 | 0.830 | 0.830 | 0.830 | 1,400 |
| 2024-11-13 | 0.924 | 0.925 | 0.924 | 0.925 | 0.925 | 27,380 |
| 2024-11-11 | 0.950 | 0.950 | 0.935 | 0.938 | 0.938 | 1,203 |
| 2024-11-07 | 0.971 | 0.973 | 0.971 | 0.971 | 0.971 | 90,388 |
| 2024-11-06 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 29 |
| 2024-11-05 | 0.986 | 0.986 | 0.986 | 0.986 | 0.986 | 29 |
| 2024-10-31 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,465 |
| 2024-10-30 | 0.977 | 0.977 | 0.977 | 0.977 | 0.977 | 1,682 |
| 2024-10-29 | 0.998 | 0.998 | 0.983 | 0.983 | 0.983 | 16,758 |
| 2024-10-25 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 560 |
| 2024-10-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 125 |
| 2024-10-22 | 1.022 | 1.022 | 1.022 | 1.022 | 1.022 | 183 |
| 2024-10-17 | 1.058 | 1.068 | 1.050 | 1.050 | 1.050 | 1,180 |
| 2024-10-16 | 1.056 | 1.060 | 1.056 | 1.060 | 1.060 | 2,866 |
| 2024-10-14 | 1.042 | 1.046 | 1.040 | 1.046 | 1.046 | 25,872 |
| 2024-10-09 | 1.014 | 1.014 | 1.014 | 1.014 | 1.014 | 11 |
| 2024-10-08 | 1.021 | 1.022 | 1.016 | 1.016 | 1.016 | 41 |
| 2024-10-04 | 1.031 | 1.050 | 1.030 | 1.038 | 1.038 | 1,051 |
| 2024-09-30 | 1.074 | 1.074 | 1.070 | 1.074 | 1.074 | 1,858 |
| 2024-09-27 | 1.068 | 1.114 | 1.068 | 1.114 | 1.114 | 8,030 |
| 2024-09-26 | 1.068 | 1.068 | 1.068 | 1.068 | 1.068 | 112 |
| 2024-09-24 | 1.056 | 1.056 | 1.056 | 1.056 | 1.056 | 57 |
| 2024-09-17 | 1.076 | 1.084 | 1.068 | 1.068 | 1.068 | 846 |
| 2024-09-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1 |
| 2024-09-12 | 1.030 | 1.030 | 1.022 | 1.022 | 1.022 | 10,234 |
| 2024-09-09 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 10,150 |
| 2024-09-06 | 1.048 | 1.048 | 1.030 | 1.034 | 1.034 | 2,880 |
| 2024-09-05 | 1.064 | 1.064 | 1.064 | 1.064 | 1.064 | 800 |
| 2024-09-03 | 1.082 | 1.082 | 1.080 | 1.080 | 1.080 | 330 |
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.