Agfa-Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.421	0.700	0.408	0.408	0.408	0
2026-10-22	0.411	0.700	0.409	0.409	0.409	0
2026-10-21	0.416	0.700	0.416	0.416	0.416	0
2026-10-20	0.412	0.700	0.408	0.408	0.408	0
2026-10-19	0.450	0.700	0.415	0.415	0.415	0
2026-10-16	0.470	0.700	0.410	0.410	0.410	0
2026-10-15	0.414	0.415	0.414	0.414	0.414	43
2026-10-14	0.410	0.412	0.410	0.412	0.412	819
2026-10-13	0.416	0.416	0.416	0.416	0.416	0
2026-10-12	0.418	0.418	0.413	0.418	0.418	17
2026-10-09	0.427	0.437	0.417	0.417	0.417	245
2026-10-08	0.429	0.429	0.429	0.429	0.429	0
2026-10-07	0.412	0.441	0.412	0.441	0.441	15,366
2026-10-06	0.460	0.463	0.417	0.429	0.429	552
2026-10-05	0.475	0.475	0.463	0.464	0.464	204
2026-10-02	0.470	0.480	0.470	0.480	0.480	218
2026-10-01	0.510	0.510	0.476	0.479	0.479	10,953
2026-09-30	0.493	0.530	0.475	0.507	0.507	14,560
2026-09-29	0.470	0.497	0.460	0.493	0.493	20,990
2026-09-28	0.444	0.474	0.444	0.459	0.459	6,251
2026-09-25	0.378	0.378	0.378	0.378	0.378	0
2026-09-24	0.372	0.372	0.372	0.372	0.372	0
2026-09-23	0.381	0.381	0.381	0.381	0.381	0
2026-09-22	0.381	0.385	0.381	0.385	0.385	49
2026-09-21	0.390	0.390	0.387	0.387	0.387	4
2026-09-18	0.385	0.385	0.385	0.385	0.385	0
2026-09-17	0.388	0.388	0.388	0.388	0.388	0
2026-09-16	0.385	0.388	0.384	0.388	0.388	6
2026-09-15	0.393	0.393	0.393	0.393	0.393	0
2026-09-14	0.403	0.403	0.399	0.399	0.399	203
2026-09-11	0.425	0.425	0.402	0.402	0.402	19
2026-09-10	0.414	0.414	0.414	0.414	0.414	0
2026-09-09	0.411	0.413	0.407	0.413	0.413	25
2026-09-08	0.418	0.418	0.418	0.418	0.418	0
2026-09-07	0.422	0.448	0.420	0.420	0.420	3,614
2026-09-04	0.459	0.459	0.431	0.431	0.431	96
2026-09-03	0.454	0.459	0.454	0.454	0.454	4
2026-09-02	0.472	0.472	0.453	0.455	0.455	14,953
2026-09-01	0.474	0.474	0.474	0.474	0.474	0
2026-08-28	0.492	0.492	0.475	0.475	0.475	482
2026-08-27	0.460	0.495	0.457	0.489	0.489	6,970
2026-08-26	0.440	0.461	0.440	0.461	0.461	1,329
2026-08-25	0.437	0.437	0.437	0.437	0.437	500
2026-08-24	0.432	0.432	0.432	0.432	0.432	30
2026-08-21	0.422	0.443	0.419	0.443	0.443	1,276
2026-08-20	0.421	0.421	0.421	0.421	0.421	0
2026-08-19	0.382	0.406	0.382	0.406	0.406	12,678
2026-08-18	0.378	0.378	0.378	0.378	0.378	0
2026-08-17	0.378	0.378	0.377	0.378	0.378	1,934
2026-08-14	0.378	0.378	0.378	0.378	0.378	0
2026-08-13	0.378	0.378	0.376	0.378	0.378	20
2026-08-12	0.378	0.378	0.378	0.378	0.378	0
2026-08-11	0.380	0.380	0.380	0.380	0.380	0
2026-08-10	0.380	0.383	0.380	0.383	0.383	8
2026-08-07	0.383	0.384	0.383	0.383	0.383	1,127
2026-08-06	0.386	0.386	0.386	0.386	0.386	0
2026-08-05	0.390	0.390	0.390	0.390	0.390	0
2026-08-04	0.383	0.391	0.382	0.382	0.382	22
2026-08-03	0.387	0.387	0.387	0.387	0.387	0
2026-07-31	0.384	0.384	0.384	0.384	0.384	0

Page 1 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.