AGFA Gevaert NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.730 | 0.758 | 0.721 | 0.754 | 0.754 | 228,513 |
| 2024-11-27 | 0.700 | 0.738 | 0.699 | 0.733 | 0.733 | 153,920 |
| 2024-11-26 | 0.739 | 0.739 | 0.693 | 0.710 | 0.710 | 352,394 |
| 2024-11-25 | 0.673 | 0.738 | 0.664 | 0.734 | 0.734 | 577,489 |
| 2024-11-22 | 0.660 | 0.674 | 0.638 | 0.670 | 0.670 | 444,806 |
| 2024-11-21 | 0.600 | 0.662 | 0.589 | 0.652 | 0.652 | 571,658 |
| 2024-11-20 | 0.610 | 0.615 | 0.590 | 0.606 | 0.606 | 767,455 |
| 2024-11-19 | 0.651 | 0.651 | 0.592 | 0.596 | 0.596 | 504,475 |
| 2024-11-18 | 0.698 | 0.700 | 0.633 | 0.633 | 0.633 | 808,450 |
| 2024-11-15 | 0.813 | 0.813 | 0.684 | 0.684 | 0.684 | 1,881,769 |
| 2024-11-14 | 0.939 | 0.939 | 0.800 | 0.820 | 0.820 | 985,409 |
| 2024-11-13 | 0.920 | 0.938 | 0.910 | 0.934 | 0.934 | 208,274 |
| 2024-11-12 | 0.924 | 0.944 | 0.910 | 0.926 | 0.926 | 223,755 |
| 2024-11-11 | 0.950 | 0.960 | 0.930 | 0.936 | 0.936 | 77,566 |
| 2024-11-08 | 0.970 | 0.971 | 0.949 | 0.949 | 0.949 | 250,714 |
| 2024-11-07 | 0.950 | 0.977 | 0.950 | 0.971 | 0.971 | 60,317 |
| 2024-11-06 | 1.000 | 1.000 | 0.935 | 0.950 | 0.950 | 177,046 |
| 2024-11-05 | 0.985 | 0.993 | 0.973 | 0.980 | 0.980 | 173,230 |
| 2024-11-04 | 0.962 | 0.989 | 0.962 | 0.980 | 0.980 | 129,783 |
| 2024-11-01 | 0.967 | 0.977 | 0.960 | 0.971 | 0.971 | 116,301 |
| 2024-10-31 | 0.968 | 0.975 | 0.954 | 0.961 | 0.961 | 178,914 |
| 2024-10-30 | 0.971 | 1.000 | 0.961 | 0.970 | 0.970 | 185,400 |
| 2024-10-29 | 1.002 | 1.014 | 0.959 | 0.982 | 0.982 | 508,038 |
| 2024-10-28 | 1.018 | 1.026 | 1.008 | 1.010 | 1.010 | 82,941 |
| 2024-10-25 | 1.022 | 1.030 | 1.016 | 1.018 | 1.018 | 80,126 |
| 2024-10-24 | 1.022 | 1.046 | 1.010 | 1.022 | 1.022 | 174,094 |
| 2024-10-23 | 1.020 | 1.028 | 1.006 | 1.020 | 1.020 | 125,088 |
| 2024-10-22 | 1.022 | 1.032 | 1.020 | 1.022 | 1.022 | 74,555 |
| 2024-10-21 | 1.068 | 1.068 | 1.024 | 1.026 | 1.026 | 166,452 |
| 2024-10-18 | 1.050 | 1.064 | 1.030 | 1.036 | 1.036 | 154,361 |
| 2024-10-17 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 59,778 |
| 2024-10-16 | 1.050 | 1.070 | 1.048 | 1.064 | 1.064 | 72,736 |
| 2024-10-15 | 1.034 | 1.058 | 1.032 | 1.056 | 1.056 | 62,372 |
| 2024-10-14 | 1.042 | 1.050 | 1.024 | 1.026 | 1.026 | 315,259 |
| 2024-10-11 | 1.024 | 1.040 | 1.014 | 1.022 | 1.022 | 125,886 |
| 2024-10-10 | 1.028 | 1.044 | 1.016 | 1.024 | 1.024 | 193,365 |
| 2024-10-09 | 1.014 | 1.048 | 1.010 | 1.030 | 1.030 | 152,645 |
| 2024-10-08 | 1.026 | 1.026 | 1.006 | 1.016 | 1.016 | 177,636 |
| 2024-10-07 | 1.040 | 1.042 | 1.020 | 1.026 | 1.026 | 107,702 |
| 2024-10-04 | 1.050 | 1.050 | 1.028 | 1.038 | 1.038 | 87,387 |
| 2024-10-03 | 1.054 | 1.054 | 1.026 | 1.032 | 1.032 | 208,913 |
| 2024-10-02 | 1.060 | 1.070 | 1.036 | 1.052 | 1.052 | 135,418 |
| 2024-10-01 | 1.072 | 1.078 | 1.050 | 1.062 | 1.062 | 87,156 |
| 2024-09-30 | 1.118 | 1.118 | 1.066 | 1.070 | 1.070 | 183,129 |
| 2024-09-27 | 1.050 | 1.120 | 1.050 | 1.118 | 1.118 | 319,751 |
| 2024-09-26 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 179,273 |
| 2024-09-25 | 1.060 | 1.070 | 1.048 | 1.050 | 1.050 | 101,180 |
| 2024-09-24 | 1.064 | 1.064 | 1.052 | 1.052 | 1.052 | 63,286 |
| 2024-09-23 | 1.064 | 1.074 | 1.054 | 1.058 | 1.058 | 42,633 |
| 2024-09-20 | 1.088 | 1.088 | 1.056 | 1.058 | 1.058 | 58,765 |
| 2024-09-19 | 1.070 | 1.088 | 1.060 | 1.088 | 1.088 | 110,523 |
| 2024-09-18 | 1.070 | 1.072 | 1.048 | 1.064 | 1.064 | 71,492 |
| 2024-09-17 | 1.076 | 1.086 | 1.054 | 1.070 | 1.070 | 122,919 |
| 2024-09-16 | 1.070 | 1.074 | 1.050 | 1.068 | 1.068 | 74,506 |
| 2024-09-13 | 1.024 | 1.080 | 1.024 | 1.070 | 1.070 | 169,275 |
| 2024-09-12 | 1.050 | 1.060 | 1.010 | 1.026 | 1.026 | 181,297 |
| 2024-09-11 | 1.028 | 1.062 | 1.016 | 1.032 | 1.032 | 236,922 |
| 2024-09-10 | 1.032 | 1.038 | 1.012 | 1.028 | 1.028 | 131,989 |
| 2024-09-09 | 1.040 | 1.048 | 1.020 | 1.028 | 1.028 | 224,427 |
| 2024-09-06 | 1.064 | 1.064 | 1.030 | 1.032 | 1.032 | 137,750 |
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.