AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.412	0.415	0.400	0.405	0.405	188,042
2026-10-15	0.405	0.430	0.405	0.413	0.413	94,430
2026-10-14	0.410	0.414	0.403	0.405	0.405	69,836
2026-10-13	0.420	0.420	0.413	0.415	0.415	75,589
2026-10-12	0.430	0.430	0.416	0.416	0.416	118,048
2026-10-09	0.427	0.430	0.416	0.416	0.416	679,145
2026-10-08	0.432	0.434	0.425	0.427	0.427	80,742
2026-10-07	0.412	0.448	0.412	0.434	0.434	128,657
2026-10-06	0.460	0.460	0.418	0.431	0.431	296,439
2026-10-05	0.478	0.482	0.458	0.463	0.463	129,605
2026-10-02	0.470	0.482	0.461	0.478	0.478	404,895
2026-10-01	0.510	0.510	0.473	0.480	0.480	390,343
2026-09-30	0.493	0.530	0.466	0.505	0.505	840,839
2026-09-29	0.470	0.499	0.455	0.488	0.488	814,203
2026-09-28	0.454	0.480	0.428	0.456	0.456	1,350,425
2026-09-25	0.385	0.385	0.371	0.371	0.371	98,484
2026-09-24	0.380	0.383	0.371	0.383	0.383	61,304
2026-09-23	0.380	0.382	0.371	0.374	0.374	55,171
2026-09-22	0.381	0.388	0.380	0.381	0.381	161,753
2026-09-21	0.390	0.390	0.382	0.382	0.382	82,275
2026-09-18	0.380	0.390	0.380	0.386	0.386	56,707
2026-09-17	0.386	0.398	0.381	0.381	0.381	110,881
2026-09-16	0.385	0.390	0.385	0.386	0.386	15,384
2026-09-15	0.395	0.398	0.386	0.386	0.386	77,772
2026-09-14	0.404	0.405	0.390	0.390	0.390	195,632
2026-09-11	0.425	0.425	0.400	0.402	0.402	54,697
2026-09-10	0.402	0.411	0.402	0.404	0.404	17,694
2026-09-09	0.411	0.417	0.405	0.414	0.414	127,921
2026-09-08	0.413	0.425	0.412	0.415	0.415	85,602
2026-09-07	0.422	0.431	0.411	0.411	0.411	190,906
2026-09-04	0.459	0.459	0.421	0.421	0.421	149,670
2026-09-03	0.451	0.465	0.445	0.445	0.445	134,479
2026-09-02	0.476	0.476	0.451	0.451	0.451	84,625
2026-09-01	0.470	0.482	0.470	0.470	0.470	13,053
2026-08-31	0.479	0.497	0.466	0.472	0.472	130,816
2026-08-28	0.498	0.498	0.464	0.464	0.464	223,496
2026-08-27	0.460	0.500	0.458	0.490	0.490	460,773
2026-08-26	0.440	0.474	0.411	0.459	0.459	417,041
2026-08-25	0.425	0.440	0.410	0.430	0.430	83,787
2026-08-24	0.450	0.460	0.420	0.420	0.420	297,926
2026-08-21	0.422	0.449	0.409	0.449	0.449	187,575
2026-08-20	0.410	0.423	0.400	0.400	0.400	197,534
2026-08-19	0.375	0.408	0.375	0.407	0.407	212,773
2026-08-18	0.380	0.380	0.375	0.376	0.376	42,340
2026-08-17	0.380	0.381	0.377	0.379	0.379	76,367
2026-08-14	0.376	0.380	0.376	0.380	0.380	6,317
2026-08-13	0.380	0.380	0.375	0.380	0.380	12,423
2026-08-12	0.375	0.380	0.375	0.380	0.380	17,686
2026-08-11	0.380	0.380	0.375	0.375	0.375	43,002
2026-08-10	0.380	0.385	0.376	0.378	0.378	103,070
2026-08-07	0.380	0.386	0.380	0.385	0.385	64,621
2026-08-06	0.390	0.390	0.380	0.380	0.380	24,829
2026-08-05	0.395	0.395	0.376	0.380	0.380	54,037
2026-08-04	0.383	0.396	0.380	0.380	0.380	107,285
2026-08-03	0.395	0.396	0.381	0.390	0.390	73,108
2026-07-31	0.400	0.400	0.378	0.385	0.385	214,110
2026-07-30	0.390	0.400	0.373	0.385	0.385	246,919
2026-07-29	0.368	0.393	0.366	0.385	0.385	332,858
2026-07-28	0.379	0.379	0.369	0.370	0.370	89,318
2026-07-27	0.379	0.379	0.368	0.370	0.370	204,642

Page 1 of 3 · 129 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.