Barco NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.000 | 7.250 | 7.000 | 7.155 | 7.155 | 150,705 |
| 2026-10-15 | 7.030 | 7.125 | 6.905 | 6.960 | 6.960 | 422,468 |
| 2026-10-14 | 7.000 | 7.135 | 7.000 | 7.030 | 7.030 | 73,155 |
| 2026-10-13 | 7.000 | 7.040 | 6.970 | 7.005 | 7.005 | 67,384 |
| 2026-10-12 | 7.050 | 7.125 | 7.000 | 7.005 | 7.005 | 71,803 |
| 2026-10-09 | 7.075 | 7.110 | 7.030 | 7.070 | 7.070 | 76,471 |
| 2026-10-08 | 6.940 | 7.060 | 6.850 | 6.995 | 6.995 | 141,497 |
| 2026-10-07 | 7.120 | 7.130 | 7.000 | 7.000 | 7.000 | 146,148 |
| 2026-10-06 | 7.130 | 7.210 | 7.120 | 7.160 | 7.160 | 61,285 |
| 2026-10-05 | 7.195 | 7.215 | 7.120 | 7.130 | 7.130 | 73,165 |
| 2026-10-02 | 7.290 | 7.305 | 7.200 | 7.200 | 7.200 | 100,758 |
| 2026-10-01 | 7.215 | 7.360 | 7.145 | 7.230 | 7.230 | 80,778 |
| 2026-09-30 | 7.355 | 7.358 | 7.180 | 7.180 | 7.180 | 103,173 |
| 2026-09-29 | 7.315 | 7.460 | 7.255 | 7.255 | 7.255 | 114,159 |
| 2026-09-28 | 7.410 | 7.445 | 7.260 | 7.270 | 7.270 | 53,246 |
| 2026-09-25 | 7.505 | 7.540 | 7.420 | 7.460 | 7.460 | 85,086 |
| 2026-09-24 | 7.495 | 7.545 | 7.430 | 7.430 | 7.430 | 88,531 |
| 2026-09-23 | 7.550 | 7.585 | 7.460 | 7.520 | 7.520 | 96,995 |
| 2026-09-22 | 7.475 | 7.570 | 7.460 | 7.495 | 7.495 | 45,773 |
| 2026-09-21 | 7.325 | 7.540 | 7.325 | 7.475 | 7.475 | 100,528 |
| 2026-09-18 | 7.355 | 7.385 | 7.205 | 7.230 | 7.230 | 447,956 |
| 2026-09-17 | 7.365 | 7.500 | 7.330 | 7.405 | 7.405 | 45,955 |
| 2026-09-16 | 7.395 | 7.445 | 7.340 | 7.340 | 7.340 | 56,068 |
| 2026-09-15 | 7.365 | 7.385 | 7.315 | 7.370 | 7.370 | 91,196 |
| 2026-09-14 | 7.460 | 7.460 | 7.375 | 7.375 | 7.375 | 124,615 |
| 2026-09-11 | 7.510 | 7.560 | 7.430 | 7.470 | 7.470 | 149,220 |
| 2026-09-10 | 7.605 | 7.675 | 7.500 | 7.505 | 7.505 | 99,277 |
| 2026-09-09 | 7.790 | 7.795 | 7.580 | 7.610 | 7.610 | 85,633 |
| 2026-09-08 | 7.820 | 7.885 | 7.565 | 7.670 | 7.670 | 217,955 |
| 2026-09-07 | 8.050 | 8.055 | 7.900 | 7.995 | 7.995 | 61,292 |
| 2026-09-04 | 7.900 | 8.050 | 7.880 | 8.045 | 8.045 | 92,116 |
| 2026-09-03 | 7.700 | 7.905 | 7.700 | 7.905 | 7.905 | 70,622 |
| 2026-09-02 | 7.810 | 7.810 | 7.685 | 7.720 | 7.720 | 71,747 |
| 2026-09-01 | 7.860 | 7.915 | 7.775 | 7.845 | 7.845 | 229,138 |
| 2026-08-31 | 7.910 | 7.945 | 7.835 | 7.835 | 7.835 | 147,402 |
| 2026-08-28 | 7.880 | 7.970 | 7.875 | 7.930 | 7.930 | 52,155 |
| 2026-08-27 | 7.790 | 7.865 | 7.785 | 7.810 | 7.810 | 59,222 |
| 2026-08-26 | 7.750 | 7.810 | 7.730 | 7.775 | 7.775 | 77,837 |
| 2026-08-25 | 7.710 | 7.810 | 7.700 | 7.725 | 7.725 | 94,623 |
| 2026-08-24 | 7.750 | 7.785 | 7.690 | 7.710 | 7.710 | 51,163 |
| 2026-08-21 | 7.690 | 7.850 | 7.670 | 7.760 | 7.760 | 52,621 |
| 2026-08-20 | 7.720 | 7.760 | 7.630 | 7.650 | 7.650 | 107,278 |
| 2026-08-19 | 7.740 | 7.790 | 7.710 | 7.740 | 7.740 | 62,383 |
| 2026-08-18 | 7.900 | 7.930 | 7.750 | 7.750 | 7.750 | 83,344 |
| 2026-08-17 | 8.080 | 8.090 | 7.910 | 7.925 | 7.925 | 56,275 |
| 2026-08-14 | 7.955 | 8.060 | 7.940 | 7.940 | 7.940 | 43,394 |
| 2026-08-13 | 7.980 | 8.010 | 7.910 | 7.910 | 7.910 | 69,211 |
| 2026-08-12 | 8.100 | 8.100 | 7.950 | 7.950 | 7.950 | 53,443 |
| 2026-08-11 | 8.010 | 8.090 | 8.000 | 8.010 | 8.010 | 56,853 |
| 2026-08-10 | 8.120 | 8.200 | 7.960 | 7.960 | 7.960 | 71,762 |
| 2026-08-07 | 8.050 | 8.200 | 8.035 | 8.075 | 8.075 | 52,445 |
| 2026-08-06 | 8.005 | 8.115 | 8.000 | 8.040 | 8.040 | 42,626 |
| 2026-08-05 | 8.050 | 8.140 | 8.005 | 8.035 | 8.035 | 78,748 |
| 2026-08-04 | 7.955 | 8.025 | 7.850 | 8.020 | 8.020 | 66,416 |
| 2026-08-03 | 7.950 | 8.095 | 7.885 | 7.885 | 7.885 | 57,100 |
| 2026-07-31 | 7.960 | 7.995 | 7.870 | 7.870 | 7.870 | 60,903 |
| 2026-07-30 | 7.900 | 8.020 | 7.880 | 7.910 | 7.910 | 52,886 |
| 2026-07-29 | 7.850 | 7.985 | 7.850 | 7.905 | 7.905 | 56,123 |
| 2026-07-28 | 8.050 | 8.100 | 7.780 | 7.905 | 7.905 | 79,366 |
| 2026-07-27 | 7.965 | 8.100 | 7.965 | 8.010 | 8.010 | 58,855 |
Page 1 of 22 · 1,281 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-05 | 0.5500 EUR |
| 2025-05-05 | 0.5100 EUR |
| 2024-05-06 | 0.4800 EUR |
| 2023-05-08 | 0.4400 EUR |
| 2022-05-09 | 0.4000 EUR |
| 2021-05-10 | 0.3780 EUR |
| 2020-05-11 | 2.6500 EUR |
| 2019-11-14 | 0.3045 EUR |
| 2019-05-06 | 2.3000 EUR |
| 2019-05-03 | 16.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.