AGFA Gevaert NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.904	0.911	0.867	0.870	0.870	174,295
2025-02-24	0.920	0.932	0.892	0.909	0.909	189,531
2025-02-21	0.924	0.940	0.904	0.919	0.919	112,343
2025-02-20	0.940	0.950	0.927	0.929	0.929	42,233
2025-02-19	0.922	0.949	0.922	0.945	0.945	91,751
2025-02-18	0.918	0.944	0.918	0.933	0.933	178,918
2025-02-17	0.918	0.928	0.908	0.920	0.920	40,862
2025-02-14	0.940	0.940	0.922	0.924	0.924	84,860
2025-02-13	0.860	0.949	0.860	0.940	0.940	381,324
2025-02-12	0.910	0.913	0.889	0.899	0.899	30,641
2025-02-11	0.908	0.917	0.870	0.903	0.903	56,060
2025-02-10	0.891	0.913	0.880	0.907	0.907	67,097
2025-02-07	0.930	0.935	0.884	0.891	0.891	154,951
2025-02-06	0.920	0.943	0.901	0.936	0.936	224,596
2025-02-05	0.897	0.922	0.864	0.922	0.922	423,891
2025-02-04	0.870	0.893	0.852	0.893	0.893	188,251
2025-02-03	0.850	0.865	0.826	0.865	0.865	154,086
2025-01-31	0.862	0.870	0.840	0.870	0.870	196,768
2025-01-30	0.833	0.864	0.817	0.864	0.864	73,272
2025-01-29	0.869	0.880	0.813	0.817	0.817	219,200
2025-01-28	0.810	0.855	0.805	0.855	0.855	222,165
2025-01-27	0.742	0.816	0.742	0.816	0.816	410,749
2025-01-24	0.740	0.780	0.738	0.780	0.780	197,425
2025-01-23	0.758	0.760	0.738	0.738	0.738	44,518
2025-01-22	0.759	0.765	0.747	0.765	0.765	27,061
2025-01-21	0.770	0.770	0.753	0.759	0.759	19,115
2025-01-20	0.760	0.770	0.745	0.770	0.770	102,909
2025-01-17	0.769	0.769	0.751	0.763	0.763	95,496
2025-01-16	0.740	0.768	0.728	0.755	0.755	177,521
2025-01-15	0.714	0.760	0.712	0.737	0.737	311,503
2025-01-14	0.710	0.723	0.696	0.708	0.708	60,750
2025-01-13	0.708	0.715	0.690	0.690	0.690	85,909
2025-01-10	0.708	0.726	0.708	0.724	0.724	57,149
2025-01-09	0.711	0.727	0.701	0.727	0.727	96,668
2025-01-08	0.727	0.727	0.702	0.718	0.718	130,524
2025-01-07	0.726	0.746	0.715	0.727	0.727	155,003
2025-01-06	0.728	0.740	0.717	0.740	0.740	61,793
2025-01-03	0.720	0.730	0.709	0.730	0.730	97,558
2025-01-02	0.725	0.731	0.710	0.729	0.729	39,104
2024-12-31	0.714	0.725	0.714	0.723	0.723	23,127
2024-12-30	0.716	0.725	0.703	0.719	0.719	134,815
2024-12-27	0.690	0.720	0.686	0.720	0.720	258,500
2024-12-24	0.682	0.699	0.680	0.689	0.689	18,310
2024-12-23	0.687	0.694	0.673	0.684	0.684	284,043
2024-12-20	0.655	0.700	0.655	0.700	0.700	230,895
2024-12-19	0.665	0.669	0.654	0.655	0.655	128,665
2024-12-18	0.673	0.697	0.656	0.679	0.679	332,177
2024-12-17	0.695	0.695	0.672	0.680	0.680	194,591
2024-12-16	0.710	0.710	0.677	0.693	0.693	192,247
2024-12-13	0.725	0.738	0.694	0.701	0.701	263,697
2024-12-12	0.730	0.749	0.730	0.743	0.743	105,614
2024-12-11	0.720	0.738	0.711	0.731	0.731	176,428
2024-12-10	0.750	0.750	0.710	0.721	0.721	455,898
2024-12-09	0.769	0.769	0.740	0.757	0.757	289,915
2024-12-06	0.788	0.790	0.765	0.765	0.765	83,410
2024-12-05	0.791	0.800	0.774	0.783	0.783	333,707
2024-12-04	0.770	0.810	0.761	0.791	0.791	324,259
2024-12-03	0.768	0.790	0.768	0.772	0.772	155,625
2024-12-02	0.770	0.781	0.750	0.770	0.770	197,181
2024-11-29	0.760	0.789	0.740	0.768	0.768	278,893

← NewerPage 8 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.