AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.475	0.481	0.475	0.475	0.475	122,762
2026-04-29	0.475	0.480	0.475	0.480	0.480	11,079
2026-04-28	0.476	0.480	0.472	0.475	0.475	6,152
2026-04-27	0.482	0.482	0.476	0.476	0.476	15,476
2026-04-24	0.475	0.482	0.475	0.478	0.478	30,735
2026-04-23	0.480	0.486	0.476	0.480	0.480	78,534
2026-04-22	0.490	0.490	0.480	0.482	0.482	97,337
2026-04-21	0.490	0.490	0.480	0.487	0.487	23,818
2026-04-20	0.477	0.490	0.476	0.490	0.490	77,300
2026-04-17	0.477	0.490	0.477	0.485	0.485	91,315
2026-04-16	0.500	0.500	0.481	0.490	0.490	122,317
2026-04-15	0.470	0.500	0.470	0.500	0.500	198,664
2026-04-14	0.490	0.490	0.484	0.490	0.490	36,612
2026-04-13	0.480	0.490	0.480	0.490	0.490	24,702
2026-04-10	0.482	0.490	0.482	0.490	0.490	47,064
2026-04-09	0.484	0.490	0.481	0.484	0.484	84,383
2026-04-08	0.490	0.490	0.481	0.485	0.485	71,528
2026-04-07	0.483	0.490	0.479	0.479	0.479	98,920
2026-04-02	0.475	0.490	0.475	0.483	0.483	88,522
2026-04-01	0.478	0.490	0.477	0.489	0.489	152,298
2026-03-31	0.478	0.478	0.461	0.461	0.461	15,241
2026-03-30	0.468	0.478	0.463	0.475	0.475	38,473
2026-03-27	0.480	0.490	0.469	0.490	0.490	107,757
2026-03-26	0.480	0.480	0.461	0.480	0.480	17,304
2026-03-25	0.470	0.476	0.450	0.450	0.450	43,166
2026-03-24	0.480	0.480	0.460	0.463	0.463	44,697
2026-03-23	0.471	0.480	0.465	0.465	0.465	69,810
2026-03-20	0.490	0.490	0.476	0.476	0.476	35,665
2026-03-19	0.480	0.490	0.478	0.480	0.480	89,473
2026-03-18	0.472	0.495	0.472	0.490	0.490	132,746
2026-03-17	0.488	0.490	0.472	0.472	0.472	116,514
2026-03-16	0.452	0.488	0.452	0.488	0.488	66,426
2026-03-13	0.470	0.470	0.453	0.453	0.453	78,534
2026-03-12	0.480	0.490	0.460	0.460	0.460	269,959
2026-03-11	0.492	0.500	0.461	0.468	0.468	412,739
2026-03-10	0.450	0.455	0.450	0.453	0.453	114,410
2026-03-09	0.452	0.455	0.450	0.451	0.451	41,504
2026-03-06	0.460	0.460	0.452	0.452	0.452	173,901
2026-03-05	0.470	0.470	0.450	0.450	0.450	102,377
2026-03-04	0.464	0.479	0.460	0.462	0.462	40,576
2026-03-03	0.480	0.480	0.460	0.460	0.460	63,710
2026-03-02	0.475	0.495	0.475	0.478	0.478	46,091
2026-02-27	0.475	0.490	0.475	0.480	0.480	51,646
2026-02-26	0.487	0.487	0.470	0.478	0.478	138,591
2026-02-25	0.493	0.497	0.486	0.490	0.490	46,839
2026-02-24	0.500	0.500	0.488	0.496	0.496	80,655
2026-02-23	0.490	0.500	0.490	0.500	0.500	28,599
2026-02-20	0.508	0.508	0.486	0.497	0.497	15,012
2026-02-19	0.500	0.507	0.490	0.495	0.495	138,272
2026-02-18	0.508	0.509	0.498	0.505	0.505	103,553
2026-02-17	0.490	0.509	0.490	0.506	0.506	79,732
2026-02-16	0.490	0.504	0.490	0.491	0.491	51,487
2026-02-13	0.490	0.514	0.490	0.490	0.490	81,605
2026-02-12	0.500	0.500	0.493	0.500	0.500	176,615
2026-02-11	0.498	0.512	0.498	0.505	0.505	141,303
2026-02-10	0.480	0.498	0.480	0.493	0.493	135,539
2026-02-09	0.499	0.499	0.480	0.480	0.480	55,052
2026-02-06	0.480	0.485	0.475	0.475	0.475	48,407
2026-02-05	0.495	0.495	0.480	0.480	0.480	40,710
2026-02-04	0.490	0.495	0.481	0.486	0.486	69,606

← NewerPage 3 of 22 · 1,281 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.