AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.370	0.379	0.370	0.371	0.371	141,753
2026-07-23	0.397	0.397	0.370	0.370	0.370	272,371
2026-07-22	0.386	0.400	0.385	0.400	0.400	114,622
2026-07-21	0.382	0.395	0.371	0.395	0.395	136,979
2026-07-20	0.400	0.401	0.380	0.380	0.380	76,625
2026-07-17	0.413	0.413	0.391	0.397	0.397	97,377
2026-07-16	0.401	0.406	0.400	0.402	0.402	73,830
2026-07-15	0.401	0.411	0.401	0.403	0.403	63,152
2026-07-14	0.414	0.414	0.407	0.408	0.408	90,957
2026-07-13	0.410	0.414	0.407	0.414	0.414	59,777
2026-07-10	0.416	0.419	0.407	0.412	0.412	136,428
2026-07-09	0.423	0.428	0.416	0.420	0.420	51,229
2026-07-08	0.420	0.422	0.418	0.418	0.418	17,928
2026-07-07	0.428	0.428	0.416	0.420	0.420	63,564
2026-07-06	0.420	0.425	0.416	0.416	0.416	234,136
2026-07-03	0.412	0.425	0.412	0.420	0.420	58,493
2026-07-02	0.416	0.426	0.412	0.421	0.421	304,649
2026-07-01	0.418	0.430	0.418	0.422	0.422	45,868
2026-06-30	0.418	0.428	0.418	0.428	0.428	34,533
2026-06-29	0.423	0.427	0.416	0.425	0.425	44,662
2026-06-26	0.420	0.426	0.416	0.423	0.423	129,455
2026-06-25	0.436	0.436	0.421	0.429	0.429	29,945
2026-06-24	0.431	0.438	0.423	0.434	0.434	85,984
2026-06-23	0.430	0.440	0.425	0.432	0.432	334,180
2026-06-22	0.427	0.440	0.425	0.434	0.434	380,092
2026-06-19	0.416	0.424	0.415	0.424	0.424	41,478
2026-06-18	0.420	0.424	0.416	0.416	0.416	80,714
2026-06-17	0.427	0.427	0.420	0.420	0.420	42,380
2026-06-16	0.425	0.427	0.421	0.427	0.427	158,600
2026-06-15	0.427	0.427	0.416	0.426	0.426	139,167
2026-06-12	0.419	0.423	0.413	0.423	0.423	76,307
2026-06-11	0.423	0.423	0.420	0.423	0.423	57,031
2026-06-10	0.423	0.429	0.422	0.426	0.426	148,079
2026-06-09	0.430	0.434	0.421	0.429	0.429	162,292
2026-06-08	0.437	0.437	0.426	0.426	0.426	222,296
2026-06-05	0.438	0.438	0.430	0.431	0.431	34,204
2026-06-04	0.431	0.446	0.431	0.437	0.437	62,839
2026-06-03	0.445	0.450	0.435	0.435	0.435	142,411
2026-06-02	0.450	0.450	0.442	0.446	0.446	47,842
2026-06-01	0.450	0.450	0.442	0.448	0.448	29,722
2026-05-29	0.473	0.473	0.435	0.445	0.445	294,406
2026-05-28	0.461	0.466	0.454	0.455	0.455	113,880
2026-05-27	0.473	0.473	0.461	0.467	0.467	18,901
2026-05-26	0.470	0.478	0.460	0.472	0.472	135,567
2026-05-25	0.460	0.472	0.460	0.472	0.472	45,650
2026-05-22	0.470	0.480	0.460	0.460	0.460	74,314
2026-05-21	0.460	0.467	0.459	0.462	0.462	59,507
2026-05-20	0.460	0.490	0.460	0.466	0.466	96,196
2026-05-19	0.454	0.460	0.454	0.459	0.459	63,971
2026-05-18	0.460	0.470	0.454	0.455	0.455	51,096
2026-05-15	0.470	0.470	0.460	0.460	0.460	27,311
2026-05-14	0.477	0.477	0.469	0.469	0.469	33,207
2026-05-13	0.465	0.474	0.460	0.469	0.469	71,021
2026-05-12	0.487	0.487	0.463	0.464	0.464	141,677
2026-05-11	0.485	0.488	0.464	0.470	0.470	127,499
2026-05-08	0.461	0.485	0.461	0.482	0.482	103,107
2026-05-07	0.463	0.475	0.463	0.463	0.463	48,334
2026-05-06	0.463	0.472	0.463	0.463	0.463	37,228
2026-05-05	0.471	0.475	0.465	0.465	0.465	38,472
2026-05-04	0.471	0.476	0.471	0.472	0.472	39,047

← NewerPage 2 of 5 · 254 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.