AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.150	1.160	1.150	1.156	1.156	45,754
2025-08-14	1.140	1.158	1.138	1.138	1.138	46,171
2025-08-13	1.130	1.154	1.130	1.142	1.142	89,235
2025-08-12	1.170	1.170	1.132	1.132	1.132	70,164
2025-08-11	1.140	1.172	1.132	1.156	1.156	87,992
2025-08-08	1.120	1.178	1.120	1.154	1.154	164,999
2025-08-07	1.096	1.160	1.096	1.148	1.148	138,279
2025-08-06	1.090	1.126	1.090	1.114	1.114	64,025
2025-08-05	1.084	1.118	1.084	1.112	1.112	99,201
2025-08-04	1.100	1.100	1.082	1.082	1.082	63,702
2025-08-01	1.122	1.126	1.100	1.100	1.100	52,410
2025-07-31	1.140	1.140	1.124	1.132	1.132	81,260
2025-07-30	1.168	1.168	1.110	1.126	1.126	188,472
2025-07-29	1.170	1.176	1.152	1.166	1.166	169,476
2025-07-28	1.174	1.180	1.130	1.134	1.134	326,487
2025-07-25	1.120	1.170	1.118	1.164	1.164	487,832
2025-07-24	1.080	1.120	1.080	1.118	1.118	308,476
2025-07-23	1.090	1.100	1.072	1.086	1.086	255,263
2025-07-22	1.020	1.090	1.020	1.080	1.080	320,098
2025-07-21	1.038	1.048	1.022	1.048	1.048	128,816
2025-07-18	0.995	1.040	0.995	1.038	1.038	82,835
2025-07-17	1.004	1.032	1.002	1.010	1.010	102,728
2025-07-16	0.989	1.040	0.989	1.006	1.006	122,421
2025-07-15	0.991	1.006	0.988	1.004	1.004	120,022
2025-07-14	0.991	0.997	0.990	0.991	0.991	71,859
2025-07-11	0.995	1.010	0.995	1.006	1.006	22,502
2025-07-10	1.032	1.032	0.991	0.998	0.998	58,168
2025-07-09	0.991	1.020	0.991	1.020	1.020	58,279
2025-07-08	1.022	1.026	0.994	1.002	1.002	71,499
2025-07-07	1.028	1.030	1.018	1.020	1.020	45,217
2025-07-04	1.036	1.036	1.024	1.032	1.032	28,801
2025-07-03	1.032	1.050	1.032	1.038	1.038	45,499
2025-07-02	1.040	1.056	1.040	1.050	1.050	65,756
2025-07-01	1.066	1.068	1.040	1.058	1.058	98,888
2025-06-30	1.018	1.052	1.018	1.052	1.052	119,105
2025-06-27	0.952	1.070	0.952	1.010	1.010	1,155,014
2025-06-26	0.960	0.971	0.952	0.952	0.952	108,447
2025-06-25	0.980	0.994	0.960	0.965	0.965	113,110
2025-06-24	0.970	1.030	0.970	0.976	0.976	158,082
2025-06-23	0.968	0.980	0.960	0.968	0.968	109,757
2025-06-20	0.981	1.000	0.970	0.975	0.975	51,427
2025-06-19	0.996	0.996	0.980	0.981	0.981	44,381
2025-06-18	1.050	1.050	1.004	1.004	1.004	47,950
2025-06-17	1.030	1.042	1.004	1.038	1.038	148,038
2025-06-16	1.020	1.034	1.018	1.030	1.030	79,869
2025-06-13	1.036	1.036	1.016	1.022	1.022	74,280
2025-06-12	1.036	1.056	1.030	1.048	1.048	109,651
2025-06-11	1.060	1.062	1.032	1.040	1.040	131,299
2025-06-10	1.052	1.070	1.028	1.060	1.060	175,727
2025-06-09	1.046	1.068	1.034	1.058	1.058	124,947
2025-06-06	1.040	1.050	1.034	1.040	1.040	69,154
2025-06-05	1.020	1.040	1.020	1.040	1.040	269,921
2025-06-04	1.010	1.030	1.006	1.020	1.020	120,492
2025-06-03	1.010	1.020	0.984	1.000	1.000	144,349
2025-06-02	0.950	1.020	0.947	1.016	1.016	336,245
2025-05-30	0.930	0.950	0.929	0.943	0.943	124,103
2025-05-29	0.929	0.934	0.924	0.929	0.929	25,114
2025-05-28	0.940	0.940	0.925	0.934	0.934	45,628
2025-05-27	0.948	0.948	0.920	0.942	0.942	109,713
2025-05-26	0.901	0.940	0.901	0.932	0.932	56,910

← NewerPage 6 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.