AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.905	0.917	0.900	0.900	0.900	119,322
2025-05-22	0.900	0.913	0.900	0.903	0.903	37,531
2025-05-21	0.905	0.910	0.900	0.900	0.900	53,183
2025-05-20	0.900	0.909	0.896	0.906	0.906	24,725
2025-05-19	0.914	0.914	0.895	0.900	0.900	29,370
2025-05-16	0.917	0.917	0.882	0.901	0.901	46,448
2025-05-15	0.930	0.930	0.907	0.916	0.916	58,607
2025-05-14	0.880	0.935	0.860	0.910	0.910	246,774
2025-05-13	0.930	0.949	0.922	0.930	0.930	126,035
2025-05-12	0.930	0.930	0.928	0.930	0.930	77,738
2025-05-09	0.920	0.930	0.920	0.930	0.930	69,915
2025-05-08	0.914	0.920	0.906	0.920	0.920	85,950
2025-05-07	0.910	0.920	0.899	0.920	0.920	43,888
2025-05-06	0.900	0.910	0.900	0.909	0.909	40,643
2025-05-05	0.895	0.900	0.892	0.895	0.895	78,800
2025-05-02	0.920	0.920	0.902	0.914	0.914	33,494
2025-04-30	0.880	0.918	0.880	0.918	0.918	68,984
2025-04-29	0.920	0.920	0.890	0.897	0.897	26,489
2025-04-28	0.880	0.919	0.880	0.919	0.919	28,610
2025-04-25	0.919	0.920	0.896	0.896	0.896	67,869
2025-04-24	0.890	0.920	0.890	0.913	0.913	74,649
2025-04-23	0.880	0.928	0.876	0.900	0.900	134,178
2025-04-22	0.880	0.880	0.875	0.876	0.876	22,041
2025-04-17	0.871	0.884	0.871	0.884	0.884	36,033
2025-04-16	0.890	0.890	0.865	0.869	0.869	34,719
2025-04-15	0.884	0.890	0.872	0.890	0.890	29,511
2025-04-14	0.863	0.899	0.863	0.891	0.891	85,772
2025-04-11	0.860	0.889	0.860	0.861	0.861	51,810
2025-04-10	0.861	0.888	0.860	0.860	0.860	130,469
2025-04-09	0.850	0.850	0.815	0.848	0.848	32,102
2025-04-08	0.835	0.889	0.835	0.872	0.872	78,349
2025-04-07	0.800	0.849	0.771	0.849	0.849	104,811
2025-04-04	0.890	0.890	0.770	0.849	0.849	193,994
2025-04-03	0.930	0.930	0.888	0.889	0.889	17,993
2025-04-02	0.910	0.912	0.900	0.909	0.909	49,689
2025-04-01	0.910	0.929	0.910	0.929	0.929	58,027
2025-03-31	0.930	0.947	0.916	0.922	0.922	64,233
2025-03-28	0.947	0.960	0.934	0.937	0.937	122,792
2025-03-27	0.935	0.960	0.933	0.943	0.943	164,532
2025-03-26	0.940	0.950	0.935	0.948	0.948	186,663
2025-03-25	0.900	0.940	0.884	0.934	0.934	171,805
2025-03-24	0.910	0.914	0.885	0.900	0.900	28,875
2025-03-21	0.923	0.923	0.903	0.907	0.907	82,677
2025-03-20	0.920	0.923	0.899	0.920	0.920	79,791
2025-03-19	0.920	0.930	0.918	0.930	0.930	45,479
2025-03-18	0.896	0.936	0.893	0.936	0.936	111,435
2025-03-17	0.920	0.920	0.875	0.900	0.900	87,331
2025-03-14	0.945	0.945	0.869	0.897	0.897	292,607
2025-03-13	0.950	0.964	0.891	0.923	0.923	474,220
2025-03-12	0.848	0.898	0.832	0.890	0.890	269,966
2025-03-11	0.802	0.819	0.783	0.783	0.783	187,629
2025-03-10	0.812	0.812	0.800	0.810	0.810	90,451
2025-03-07	0.790	0.820	0.790	0.815	0.815	210,087
2025-03-06	0.786	0.819	0.782	0.816	0.816	37,699
2025-03-05	0.789	0.810	0.779	0.810	0.810	308,819
2025-03-04	0.810	0.810	0.772	0.777	0.777	85,075
2025-03-03	0.810	0.830	0.803	0.803	0.803	68,336
2025-02-28	0.830	0.830	0.803	0.829	0.829	115,806
2025-02-27	0.899	0.899	0.817	0.835	0.835	153,706
2025-02-26	0.900	0.900	0.861	0.888	0.888	62,565

← NewerPage 7 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.