AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.836	0.837	0.823	0.823	0.823	48,478
2025-11-06	0.825	0.838	0.823	0.835	0.835	42,806
2025-11-05	0.818	0.818	0.810	0.816	0.816	55,287
2025-11-04	0.820	0.821	0.810	0.811	0.811	54,482
2025-11-03	0.830	0.830	0.820	0.822	0.822	16,052
2025-10-31	0.820	0.830	0.817	0.830	0.830	118,274
2025-10-30	0.820	0.835	0.820	0.820	0.820	127,121
2025-10-29	0.831	0.835	0.820	0.820	0.820	89,099
2025-10-28	0.848	0.848	0.831	0.831	0.831	46,628
2025-10-27	0.843	0.859	0.839	0.852	0.852	100,256
2025-10-24	0.835	0.849	0.835	0.846	0.846	39,464
2025-10-23	0.840	0.840	0.832	0.835	0.835	69,263
2025-10-22	0.836	0.840	0.830	0.830	0.830	34,540
2025-10-21	0.840	0.840	0.832	0.840	0.840	49,430
2025-10-20	0.831	0.849	0.830	0.849	0.849	60,651
2025-10-17	0.848	0.848	0.831	0.831	0.831	42,118
2025-10-16	0.839	0.848	0.834	0.848	0.848	56,641
2025-10-15	0.845	0.848	0.834	0.834	0.834	61,003
2025-10-14	0.863	0.867	0.830	0.831	0.831	219,250
2025-10-13	0.892	0.899	0.852	0.857	0.857	136,982
2025-10-10	0.910	0.920	0.892	0.892	0.892	103,020
2025-10-09	0.921	0.928	0.910	0.917	0.917	70,656
2025-10-08	0.921	0.927	0.909	0.918	0.918	60,544
2025-10-07	0.926	0.938	0.913	0.915	0.915	97,080
2025-10-06	0.944	0.945	0.919	0.919	0.919	86,381
2025-10-03	0.935	0.942	0.931	0.935	0.935	136,016
2025-10-02	0.940	0.970	0.931	0.931	0.931	152,835
2025-10-01	0.940	0.960	0.934	0.934	0.934	162,499
2025-09-30	0.940	0.960	0.933	0.933	0.933	287,110
2025-09-29	0.905	0.917	0.901	0.905	0.905	66,311
2025-09-26	0.905	0.930	0.890	0.909	0.909	93,177
2025-09-25	0.915	0.928	0.905	0.905	0.905	77,873
2025-09-24	0.880	0.921	0.870	0.911	0.911	197,045
2025-09-23	0.849	0.873	0.849	0.865	0.865	80,525
2025-09-22	0.880	0.880	0.845	0.853	0.853	85,850
2025-09-19	0.888	0.888	0.851	0.851	0.851	154,556
2025-09-18	0.888	0.888	0.862	0.869	0.869	89,428
2025-09-17	0.882	0.882	0.844	0.852	0.852	245,890
2025-09-16	0.895	0.895	0.861	0.862	0.862	178,211
2025-09-15	0.918	0.940	0.883	0.889	0.889	263,385
2025-09-12	0.930	0.944	0.917	0.918	0.918	68,532
2025-09-11	0.910	0.939	0.903	0.929	0.929	200,787
2025-09-10	0.945	0.945	0.898	0.910	0.910	318,239
2025-09-09	0.962	0.978	0.930	0.932	0.932	228,527
2025-09-08	0.983	1.000	0.966	0.969	0.969	141,827
2025-09-05	1.014	1.022	0.983	0.983	0.983	83,169
2025-09-04	1.000	1.028	0.980	1.016	1.016	69,593
2025-09-03	1.060	1.060	1.000	1.002	1.002	151,010
2025-09-02	1.070	1.084	1.052	1.064	1.064	43,745
2025-09-01	1.080	1.110	1.070	1.070	1.070	58,127
2025-08-29	1.100	1.100	1.052	1.070	1.070	162,535
2025-08-28	1.086	1.130	1.074	1.098	1.098	98,296
2025-08-27	1.114	1.114	1.050	1.080	1.080	370,112
2025-08-26	1.110	1.146	1.110	1.144	1.144	73,018
2025-08-25	1.120	1.150	1.118	1.126	1.126	50,434
2025-08-22	1.146	1.146	1.118	1.118	1.118	39,786
2025-08-21	1.120	1.124	1.102	1.112	1.112	30,449
2025-08-20	1.140	1.142	1.110	1.112	1.112	61,960
2025-08-19	1.140	1.154	1.138	1.150	1.150	33,942
2025-08-18	1.154	1.160	1.140	1.140	1.140	36,147

← NewerPage 5 of 22 · 1,282 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.