UK markets closed

Barco NV (BAR.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
13.50+0.46 (+3.53%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202413.0113.5913.0113.5013.50220,090
02 May 202413.1013.1912.9913.0413.04122,871
30 Apr 202412.9813.1112.9113.0813.08194,753
29 Apr 202413.2013.2612.9512.9812.98201,196
26 Apr 202413.2513.3213.0113.1013.10146,754
25 Apr 202412.7813.1212.7713.1213.12303,593
24 Apr 202413.0013.1312.7412.8012.80473,589
23 Apr 202413.7013.7012.4012.4912.491,295,217
22 Apr 202415.1115.1914.9014.9114.9153,098
19 Apr 202414.9315.0914.7815.0515.0558,089
18 Apr 202414.8015.2014.8015.2015.2081,669
17 Apr 202414.9514.9714.7414.8514.8589,602
16 Apr 202415.0015.0214.8514.9514.9574,958
15 Apr 202415.0615.2214.9415.1815.1861,750
12 Apr 202415.2515.2615.0415.0615.0680,255
11 Apr 202415.1515.4615.1215.1615.1669,376
10 Apr 202415.1515.3515.0915.2415.2485,080
09 Apr 202414.8015.1214.7015.0015.00100,195
08 Apr 202414.8014.9014.7514.8414.8462,218
05 Apr 202414.7814.9414.7014.8414.8476,408
04 Apr 202414.9915.0914.9514.9814.9877,877
03 Apr 202414.7514.9914.5614.9914.99101,413
02 Apr 202415.2815.2814.7814.7814.78191,859
28 Mar 202415.2515.3315.0315.2715.2780,902
27 Mar 202415.0815.1615.0015.1615.16110,350
26 Mar 202415.1515.2115.0315.0315.03136,133
25 Mar 202415.3715.3715.1215.1615.1690,517
22 Mar 202415.2515.4415.2215.4215.4265,529
21 Mar 202415.1915.3415.0015.3415.3474,797
20 Mar 202415.0015.1014.9014.9514.95116,739
19 Mar 202415.1515.2515.0315.0815.0876,960
18 Mar 202415.1215.3115.1215.2715.2758,058
15 Mar 202415.5015.5615.1215.1215.12153,467
14 Mar 202415.4515.6415.4515.5515.5570,990
13 Mar 202415.5015.6615.4015.4315.4358,703
12 Mar 202415.4515.6115.4015.5115.5156,401
11 Mar 202415.4315.6215.3315.4115.4168,640
08 Mar 202415.8315.8315.5915.6415.6459,751
07 Mar 202415.7115.9315.6315.9215.9258,366
06 Mar 202415.9016.0015.7815.9115.9151,023
05 Mar 202416.0216.0215.8115.8715.8782,804
04 Mar 202416.3316.3416.0416.1016.1047,202
01 Mar 202416.5416.5416.0816.3016.3048,080
29 Feb 202416.0816.5016.0816.4216.42121,263
28 Feb 202416.0016.1515.8816.1316.13132,397
27 Feb 202416.2616.6115.6315.9015.90226,449
26 Feb 202415.8616.5015.7116.4316.43195,355
23 Feb 202416.5016.5416.0116.0116.01130,186
22 Feb 202416.6116.7816.5116.5116.51165,609
21 Feb 202416.6016.7116.4916.5016.50204,029
20 Feb 202416.6616.7616.3516.4516.45217,033
19 Feb 202416.8016.8416.6516.8016.80262,638
16 Feb 202416.9617.2016.8216.8816.88129,881
15 Feb 202417.0017.0316.8016.8816.88211,239
14 Feb 202416.9517.0616.8117.0017.00148,379
13 Feb 202417.1017.2116.8617.0317.03244,905
12 Feb 202416.8917.5016.7317.1417.14332,643
09 Feb 202416.5416.8516.3716.7116.71225,186
08 Feb 202415.2516.7215.2516.5116.51419,867
07 Feb 202414.7714.9014.7114.7714.77156,889
06 Feb 202414.7514.9814.7314.8914.89152,093
05 Feb 202415.0015.1414.5414.7414.74280,149
02 Feb 202415.4315.6215.3615.4715.47103,332
01 Feb 202415.4215.5615.3015.3315.33116,737
31 Jan 202415.0615.4215.0515.3915.39120,513
30 Jan 202415.3415.3614.9915.1715.17160,054
29 Jan 202414.6815.0214.6315.0215.02214,295
26 Jan 202415.7415.7414.9215.0015.00270,696
25 Jan 202415.7015.9115.5715.8515.8574,937
24 Jan 202415.8515.8615.5615.8015.8099,540
23 Jan 202415.5415.7315.3815.6615.6684,535
22 Jan 202415.4115.6615.4115.5415.54107,135
19 Jan 202416.0016.0515.2515.2915.29185,535
18 Jan 202415.8115.9815.7515.9815.9886,211
17 Jan 202415.6915.8115.6315.8115.81101,066
16 Jan 202416.2616.3215.9515.9915.9995,189
15 Jan 202416.4816.5016.3816.4316.4363,277
12 Jan 202416.2016.7816.2016.5416.54104,706
11 Jan 202416.3016.4116.1616.1716.17117,012
10 Jan 202415.9116.1615.9016.1616.1672,272
09 Jan 202416.1316.1315.9116.0016.0070,698
08 Jan 202415.8016.0215.6616.0216.0262,235
05 Jan 202415.8515.8715.5315.8215.8286,424
04 Jan 202415.8616.0515.8315.9015.9089,047
03 Jan 202416.3516.3915.9115.9415.94131,184
02 Jan 202416.6316.6816.3716.5016.50120,197
29 Dec 202316.6016.6616.4916.5516.5590,860
28 Dec 202316.8316.9516.5516.5916.5977,277
27 Dec 202316.6316.9616.6316.8016.8099,886
22 Dec 202316.5516.6816.4216.6016.60104,750
21 Dec 202316.2816.7116.2616.7116.71191,599
20 Dec 202316.5716.6216.3016.5016.50328,287
19 Dec 202316.3716.7516.3116.5716.57431,286
18 Dec 202315.8416.2315.8415.9215.92202,248
15 Dec 202315.8616.0415.6715.8515.85336,450
14 Dec 202315.5315.8215.5215.7515.75163,099
13 Dec 202315.4515.5615.1815.2015.20171,854
12 Dec 202315.5515.5615.3315.3615.36118,390
11 Dec 202315.7315.7615.4615.5815.58102,773
08 Dec 202315.2015.5915.2015.5815.58157,741
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...