UK markets closed

Agfa-Gevaert NV (AGFB.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
1.1380-0.0340 (-2.90%)
At close: 05:37PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.16001.17201.13801.13801.1380195,810
18 Apr 20241.18801.20001.16801.17201.1720131,219
17 Apr 20241.18201.19401.17401.19001.190072,798
16 Apr 20241.18401.19001.16401.18201.1820129,098
15 Apr 20241.21201.22401.20001.20201.2020180,044
12 Apr 20241.25001.26201.21801.21801.2180241,122
11 Apr 20241.24001.26401.22401.24401.2440173,819
10 Apr 20241.27601.29601.23201.24401.244093,842
09 Apr 20241.26001.28801.24201.27601.276087,599
08 Apr 20241.28001.28001.24401.26401.2640195,436
05 Apr 20241.28001.29001.26601.27801.2780164,640
04 Apr 20241.26201.33001.26201.30201.3020168,338
03 Apr 20241.28801.30601.26601.30401.3040141,031
02 Apr 20241.34601.36401.28201.28201.2820221,825
28 Mar 20241.32401.34801.29401.33001.3300316,944
27 Mar 20241.31001.31401.28001.31401.3140226,567
26 Mar 20241.28001.30801.24401.29401.2940199,543
25 Mar 20241.29001.30201.25201.29201.2920296,319
22 Mar 20241.22601.29001.22601.28601.2860439,166
21 Mar 20241.24601.26401.21401.23401.2340264,650
20 Mar 20241.20001.24801.16401.22801.2280635,260
19 Mar 20241.12801.20401.11201.20001.2000389,737
18 Mar 20241.08601.12801.08001.12801.1280451,748
15 Mar 20241.12601.13201.05801.06401.06404,691,162
14 Mar 20241.22801.22801.10801.11201.1120953,447
13 Mar 20241.47801.47801.21201.22801.22801,911,332
12 Mar 20241.06401.08201.01201.07401.0740458,070
11 Mar 20240.99701.07000.99301.05001.0500398,612
08 Mar 20241.06001.06000.98300.99300.9930766,855
07 Mar 20241.03001.06001.01401.05401.0540204,406
06 Mar 20241.01601.05801.01601.04001.0400135,970
05 Mar 20241.04801.04801.01601.01601.0160238,865
04 Mar 20241.11801.12201.03601.04001.0400322,707
01 Mar 20241.04001.12801.04001.11001.1100291,857
29 Feb 20241.05001.06801.01401.03201.0320195,983
28 Feb 20241.06801.07201.03001.05001.0500212,940
27 Feb 20241.05001.07801.04201.07001.0700246,450
26 Feb 20241.06001.08001.02001.04801.0480279,177
23 Feb 20241.11201.13201.07001.07201.0720314,195
22 Feb 20241.13601.17401.11601.11601.1160266,301
21 Feb 20241.12601.14001.10201.11801.1180144,089
20 Feb 20241.15001.15001.08601.12601.1260253,416
19 Feb 20241.21001.21001.12201.12201.1220512,790
16 Feb 20241.20001.23201.19601.20601.2060113,433
15 Feb 20241.20401.22401.19001.21401.2140132,079
14 Feb 20241.20401.20401.18001.20201.202091,028
13 Feb 20241.25201.25401.21001.21601.216087,394
12 Feb 20241.21001.28001.21001.25801.2580143,561
09 Feb 20241.21201.24601.20801.21401.214074,328
08 Feb 20241.18001.21401.18001.21401.214070,656
07 Feb 20241.20201.22801.18801.19001.190077,873
06 Feb 20241.22001.22801.18401.21801.2180130,366
05 Feb 20241.21401.23601.20801.22401.2240103,814
02 Feb 20241.26201.26201.22001.22401.2240136,432
01 Feb 20241.24601.28601.23201.24401.2440195,847
31 Jan 20241.25201.27801.22601.26201.2620177,522
30 Jan 20241.26001.27401.22801.26201.2620183,763
29 Jan 20241.23001.25001.15801.23001.2300331,532
26 Jan 20241.18001.23401.18001.22401.2240147,235
25 Jan 20241.18401.19601.16601.18801.1880138,620
24 Jan 20241.17001.20801.16201.18401.1840237,244
23 Jan 20241.15001.17801.13201.16401.1640139,147
22 Jan 20241.20001.21401.14201.14801.1480173,716
19 Jan 20241.21601.22001.16401.17001.1700122,346
18 Jan 20241.21001.21401.18401.18801.1880171,744
17 Jan 20241.21201.21601.18801.21601.2160227,040
16 Jan 20241.26001.28201.22201.22801.2280185,359
15 Jan 20241.25001.25801.24001.25601.2560217,142
12 Jan 20241.29001.32201.28001.28001.280091,108
11 Jan 20241.32001.33001.28801.28801.288065,003
10 Jan 20241.35001.35801.31601.31601.3160141,106
09 Jan 20241.34001.38401.34001.35601.356093,576
08 Jan 20241.37401.38201.33401.37001.3700132,360
05 Jan 20241.37001.38401.35201.36001.360085,539
04 Jan 20241.40001.40401.37201.38801.388089,018
03 Jan 20241.43001.43401.38001.39201.3920117,149
02 Jan 20241.48201.51001.43001.43601.4360226,228
29 Dec 20231.44401.47001.43001.47001.470088,322
28 Dec 20231.47001.47601.42401.45201.4520145,033
27 Dec 20231.39801.47001.38201.47001.4700319,319
22 Dec 20231.34001.41201.33001.38401.3840376,158
21 Dec 20231.35001.35001.28001.33201.3320222,550
20 Dec 20231.30801.33001.29201.30001.3000223,260
19 Dec 20231.25201.32001.25201.30001.3000210,737
18 Dec 20231.25401.27801.24601.25001.2500256,832
15 Dec 20231.30001.36801.25801.26801.2680508,834
14 Dec 20231.27001.36201.27001.31801.3180335,976
13 Dec 20231.31201.31201.26001.26201.2620346,735
12 Dec 20231.34201.34801.29001.29601.2960454,143
11 Dec 20231.48001.48001.32001.34201.3420468,358
08 Dec 20231.38001.47201.38001.46201.4620344,503
07 Dec 20231.35001.37801.32201.36001.3600162,347
06 Dec 20231.34001.35401.32601.34001.3400219,654
05 Dec 20231.35001.39001.32601.35401.3540248,421
04 Dec 20231.37001.42401.33201.34201.3420324,621
01 Dec 20231.38001.41201.34201.36401.3640259,753
30 Nov 20231.44601.45801.36001.36001.36004,924,309
29 Nov 20231.46401.47201.44001.46001.4600265,195
28 Nov 20231.47001.47401.41601.46401.4640211,793
27 Nov 20231.46401.50001.45001.48401.4840214,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...