Agfa-Gevaert NV (EBR:AGFB)
Belgium · Delayed Price · Currency is EUR 1.154
+0.006 (0.52%)
Aug 8, 2025, 5:35 PM CET
Agfa-Gevaert NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | - | 164,999 |
| Aug 7, 2025 | 1.10 | 1.16 | 1.10 | 1.15 | 1.15 | 3.60% | 138,279 |
| Aug 6, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | - | 64,025 |
| Aug 5, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 99,201 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 63,702 |
| Aug 1, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 52,410 |
| Jul 31, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | - | 81,260 |
| Jul 30, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -3.42% | 188,472 |
| Jul 29, 2025 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 3.54% | 169,476 |
| Jul 28, 2025 | 1.17 | 1.18 | 1.13 | 1.13 | 1.13 | -2.59% | 326,487 |
| Jul 25, 2025 | 1.12 | 1.17 | 1.12 | 1.16 | 1.16 | 3.57% | 487,832 |
| Jul 24, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 2.75% | 308,476 |
| Jul 23, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 255,263 |
| Jul 22, 2025 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 2.86% | 320,098 |
| Jul 21, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 128,816 |
| Jul 18, 2025 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 2.97% | 82,835 |
| Jul 17, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 102,728 |
| Jul 16, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 122,421 |
| Jul 15, 2025 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | 0.91% | 120,022 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.88% | 71,859 |
| Jul 11, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.20% | 22,502 |
| Jul 10, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.16% | 58,168 |
| Jul 9, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 58,279 |
| Jul 8, 2025 | 1.02 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 71,499 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 45,217 |
| Jul 4, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 28,801 |
| Jul 3, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 45,499 |
| Jul 2, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 65,756 |
| Jul 1, 2025 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 98,888 |
| Jun 30, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 3.96% | 119,105 |
| Jun 27, 2025 | 0.95 | 1.07 | 0.95 | 1.01 | 1.01 | 6.09% | 1,155,014 |
| Jun 26, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -1.35% | 108,447 |
| Jun 25, 2025 | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | -1.13% | 113,110 |
| Jun 24, 2025 | 0.97 | 1.03 | 0.97 | 0.98 | 0.98 | 0.83% | 158,082 |
| Jun 23, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.72% | 109,757 |
| Jun 20, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -0.61% | 51,427 |
| Jun 19, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.90% | 44,381 |
| Jun 18, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 47,950 |
| Jun 17, 2025 | 1.03 | 1.04 | 1.00 | 1.04 | 1.04 | 0.97% | 148,038 |
| Jun 16, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 79,869 |
| Jun 13, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -2.86% | 74,280 |
| Jun 12, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 109,651 |
| Jun 11, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.89% | 131,299 |
| Jun 10, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 175,727 |
| Jun 9, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 124,947 |
| Jun 6, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 69,154 |
| Jun 5, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 269,921 |
| Jun 4, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.00% | 120,492 |
| Jun 3, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 144,349 |
| Jun 2, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 8.17% | 336,245 |