U.S. markets closed

Agfa-Gevaert NV (AGFB.BR)

Brussels - Brussels Delayed Price. Currency in EUR
Add to watchlist
4.0100-0.0100 (-0.25%)
At close: 5:35PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20214.00004.03003.97004.01004.0100115,126
Jul 22, 20213.90004.02003.90004.02004.0200286,587
Jul 21, 20213.80003.92003.80003.92003.920086,846
Jul 20, 20213.78003.83503.76503.82003.8200123,528
Jul 19, 20213.90003.90003.77503.77503.7750178,084
Jul 16, 20213.86503.90003.86503.87003.870077,749
Jul 15, 20213.87003.90003.86003.90003.900084,749
Jul 14, 20213.83003.95003.83003.89503.895098,659
Jul 13, 20213.90003.96003.90003.96003.9600115,363
Jul 12, 20213.90003.96503.89503.94003.9400184,970
Jul 09, 20213.85003.91503.84503.90503.9050149,299
Jul 08, 20213.93503.93503.86003.86503.8650168,662
Jul 07, 20213.91003.95003.90503.90503.9050166,674
Jul 06, 20213.83003.92503.83003.92503.9250105,352
Jul 05, 20213.89503.92503.86503.89503.8950123,834
Jul 02, 20213.83003.91503.83003.90003.9000157,859
Jul 01, 20213.83003.95003.83003.90003.9000170,599
Jun 30, 20213.92503.95503.90503.91503.9150188,847
Jun 29, 20213.92503.95003.92003.93503.935071,721
Jun 28, 20213.93003.96003.92003.92003.9200132,795
Jun 25, 20213.91003.95003.90503.95003.9500108,557
Jun 24, 20213.88003.95503.88003.91003.9100199,095
Jun 23, 20213.80003.87503.80003.87003.8700158,730
Jun 22, 20213.80003.87003.80003.85503.8550174,914
Jun 21, 20213.76503.80503.75003.79003.7900174,341
Jun 18, 20213.81503.87003.78003.78003.7800347,461
Jun 17, 20213.75003.85503.74503.85503.8550167,617
Jun 16, 20213.82003.82003.75003.78003.7800122,542
Jun 15, 20213.82003.83003.79003.80003.8000140,883
Jun 14, 20213.83003.86003.82003.82503.8250158,158
Jun 11, 20213.87503.89503.84503.84503.8450117,940
Jun 10, 20213.91503.94503.87003.87003.8700273,186
Jun 09, 20213.94503.99003.93003.93003.9300294,264
Jun 08, 20213.92003.99503.92003.99503.9950216,350
Jun 07, 20213.95003.96503.93503.93503.935097,882
Jun 04, 20213.93503.96503.93003.95003.9500148,901
Jun 03, 20213.92003.95003.90503.94003.9400161,551
Jun 02, 20213.92003.95003.91003.94003.9400215,884
Jun 01, 20213.90503.97003.90003.90003.9000277,849
May 31, 20213.90003.92503.88003.88003.8800126,189
May 28, 20213.82003.90003.79003.89003.8900311,708
May 27, 20213.74003.83003.74003.78003.7800504,685
May 26, 20213.77003.84003.77003.80503.8050158,000
May 25, 20213.74003.79503.74003.77003.7700204,137
May 24, 20213.80003.81503.78503.78503.785071,973
May 21, 20213.81003.82003.79503.80003.8000126,648
May 20, 20213.76003.80003.73503.80003.8000211,709
May 19, 20213.80003.80503.71503.76003.7600203,274
May 18, 20213.75503.81503.75503.81503.8150165,094
May 17, 20213.74003.80503.72503.79503.7950317,330
May 14, 20213.70003.72003.65503.71503.7150259,135
May 13, 20213.66003.68503.58503.66503.6650360,750
May 12, 20213.80003.80003.62003.67003.6700542,955
May 11, 20213.98003.98003.69503.78003.78001,057,409
May 10, 20214.11004.14504.07504.13504.1350305,463
May 07, 20214.09004.14004.07504.14004.1400202,774
May 06, 20214.14004.14004.07004.09504.0950202,938
May 05, 20214.09004.12004.09004.10504.105079,785
May 04, 20214.14504.14504.09004.09004.0900224,863
May 03, 20214.11004.15004.09004.15004.1500135,729
Apr 30, 20214.13004.14004.09504.09504.0950136,964
Apr 29, 20214.13004.18004.13004.14004.1400266,022
Apr 28, 20214.11004.15004.11004.15004.1500186,501
Apr 27, 20214.17004.17004.10004.10504.1050146,962
Apr 26, 20214.10004.17004.10004.17004.1700274,005
Apr 23, 20214.11004.15504.11004.13004.1300159,654
Apr 22, 20214.11004.17004.11004.14004.1400206,724
Apr 21, 20214.11504.16504.10504.12504.1250169,726
Apr 20, 20214.02004.12004.02004.12004.1200164,842
Apr 19, 20214.03004.09504.03004.08004.0800134,051
Apr 16, 20214.03004.06504.03004.03504.0350113,500
Apr 15, 20214.07004.08504.02004.03004.0300146,584
Apr 14, 20214.01504.05003.97504.02004.0200195,728
Apr 13, 20214.07004.09004.01004.04504.0450224,812
Apr 12, 20214.12004.12004.06004.07004.0700128,189
Apr 09, 20214.14004.15004.11004.12004.1200152,707
Apr 08, 20214.06004.14504.06004.14504.1450350,449
Apr 07, 20214.05004.12004.04004.04504.0450343,925
Apr 06, 20214.00504.06503.98504.05504.0550231,535
Apr 01, 20214.00004.05003.96504.00004.0000304,762
Mar 31, 20213.92503.96003.91003.96003.9600163,287
Mar 30, 20213.93503.98003.93003.94003.940089,599
Mar 29, 20213.97004.02003.94003.96003.9600356,533
Mar 26, 20213.96503.99503.94503.97503.9750107,502
Mar 25, 20213.95503.98003.90003.95503.9550142,320
Mar 24, 20214.00004.02003.93003.96003.9600172,517
Mar 23, 20213.95004.07503.87504.04504.0450362,507
Mar 22, 20213.93003.96003.88503.96003.9600182,290
Mar 19, 20213.85003.90003.84503.88003.8800197,032
Mar 18, 20213.97003.97003.85003.85003.8500277,739
Mar 17, 20214.07004.07003.95003.95003.9500153,917
Mar 16, 20214.07504.10004.04004.07004.0700165,194
Mar 15, 20214.15004.16504.06504.06504.0650233,622
Mar 12, 20214.10004.18004.09504.10004.1000461,411
Mar 11, 20214.07504.14004.04004.10504.1050815,602
Mar 10, 20213.80004.05003.80004.04504.04501,762,240
Mar 09, 20213.65003.71003.62003.70003.7000209,211
Mar 08, 20213.62003.70003.59503.65503.6550277,751
Mar 05, 20213.61003.70003.58503.63503.6350189,693
Mar 04, 20213.65003.67503.59503.60003.6000153,840
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...