AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.499	0.499	0.486	0.487	0.487	39,906
2026-02-02	0.490	0.498	0.490	0.495	0.495	27,451
2026-01-30	0.500	0.500	0.480	0.500	0.500	104,245
2026-01-29	0.493	0.500	0.493	0.500	0.500	76,763
2026-01-28	0.495	0.500	0.488	0.493	0.493	57,944
2026-01-27	0.500	0.501	0.496	0.501	0.501	30,002
2026-01-26	0.480	0.510	0.480	0.510	0.510	242,745
2026-01-23	0.500	0.500	0.490	0.500	0.500	32,452
2026-01-22	0.500	0.500	0.489	0.498	0.498	32,823
2026-01-21	0.495	0.517	0.488	0.490	0.490	124,155
2026-01-20	0.490	0.504	0.490	0.495	0.495	107,347
2026-01-19	0.500	0.503	0.490	0.492	0.492	97,922
2026-01-16	0.500	0.530	0.500	0.506	0.506	98,139
2026-01-15	0.500	0.524	0.495	0.521	0.521	229,920
2026-01-14	0.501	0.510	0.500	0.508	0.508	28,386
2026-01-13	0.490	0.508	0.490	0.501	0.501	46,278
2026-01-12	0.521	0.525	0.488	0.488	0.488	125,693
2026-01-09	0.512	0.537	0.512	0.528	0.528	107,714
2026-01-08	0.540	0.541	0.509	0.519	0.519	232,387
2026-01-07	0.499	0.540	0.489	0.540	0.540	283,281
2026-01-06	0.480	0.498	0.467	0.497	0.497	114,124
2026-01-05	0.497	0.497	0.463	0.470	0.470	102,500
2026-01-02	0.500	0.500	0.483	0.497	0.497	197,726
2025-12-31	0.483	0.504	0.480	0.504	0.504	63,331
2025-12-30	0.471	0.490	0.468	0.490	0.490	102,655
2025-12-29	0.520	0.520	0.480	0.483	0.483	527,569
2025-12-24	0.490	0.515	0.470	0.515	0.515	374,964
2025-12-23	0.431	0.493	0.431	0.476	0.476	481,978
2025-12-22	0.445	0.445	0.419	0.430	0.430	426,655
2025-12-19	0.450	0.452	0.445	0.445	0.445	343,659
2025-12-18	0.467	0.495	0.450	0.450	0.450	418,614
2025-12-17	0.472	0.472	0.457	0.470	0.470	185,596
2025-12-16	0.490	0.490	0.465	0.472	0.472	290,184
2025-12-15	0.493	0.503	0.490	0.490	0.490	172,882
2025-12-12	0.507	0.507	0.491	0.493	0.493	144,332
2025-12-11	0.510	0.518	0.491	0.493	0.493	130,547
2025-12-10	0.490	0.512	0.480	0.505	0.505	323,534
2025-12-09	0.510	0.510	0.460	0.480	0.480	910,180
2025-12-08	0.550	0.564	0.511	0.511	0.511	850,569
2025-12-05	0.592	0.595	0.547	0.550	0.550	634,761
2025-12-04	0.589	0.602	0.585	0.590	0.590	381,469
2025-12-03	0.627	0.627	0.580	0.586	0.586	348,501
2025-12-02	0.627	0.632	0.625	0.627	0.627	110,856
2025-12-01	0.628	0.635	0.627	0.635	0.635	96,126
2025-11-28	0.628	0.636	0.627	0.627	0.627	67,201
2025-11-27	0.644	0.644	0.627	0.628	0.628	73,208
2025-11-26	0.645	0.645	0.627	0.645	0.645	54,683
2025-11-25	0.627	0.641	0.627	0.636	0.636	74,042
2025-11-24	0.630	0.643	0.627	0.628	0.628	89,933
2025-11-21	0.636	0.639	0.625	0.625	0.625	168,518
2025-11-20	0.630	0.641	0.625	0.633	0.633	161,806
2025-11-19	0.630	0.630	0.606	0.611	0.611	317,930
2025-11-18	0.710	0.720	0.621	0.630	0.630	568,587
2025-11-17	0.785	0.785	0.702	0.725	0.725	327,708
2025-11-14	0.786	0.786	0.762	0.785	0.785	168,549
2025-11-13	0.760	0.826	0.720	0.787	0.787	483,444
2025-11-12	0.825	0.848	0.822	0.840	0.840	120,372
2025-11-11	0.808	0.823	0.805	0.819	0.819	25,749
2025-11-10	0.820	0.824	0.805	0.810	0.810	192,710
2025-11-07	0.836	0.837	0.823	0.823	0.823	48,478

← NewerPage 4 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.