Agfa-Gevaert NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.49	0.50	0.49	0.50	0.50	0.61%	107,347
Jan 19, 2026	0.50	0.50	0.49	0.49	0.49	-2.77%	97,922
Jan 16, 2026	0.50	0.53	0.50	0.51	0.51	-2.88%	98,139
Jan 15, 2026	0.50	0.52	0.49	0.52	0.52	2.56%	229,920
Jan 14, 2026	0.50	0.51	0.50	0.51	0.51	1.40%	28,386
Jan 13, 2026	0.49	0.51	0.49	0.50	0.50	2.77%	46,278
Jan 12, 2026	0.52	0.53	0.49	0.49	0.49	-7.67%	125,693
Jan 9, 2026	0.51	0.54	0.51	0.53	0.53	1.73%	107,714
Jan 8, 2026	0.54	0.54	0.51	0.52	0.52	-3.89%	232,387
Jan 7, 2026	0.50	0.54	0.49	0.54	0.54	8.65%	283,281
Jan 6, 2026	0.48	0.50	0.47	0.50	0.50	5.74%	114,124
Jan 5, 2026	0.50	0.50	0.46	0.47	0.47	-5.43%	102,500
Jan 2, 2026	0.50	0.50	0.48	0.50	0.50	-1.39%	197,726
Dec 31, 2025	0.48	0.50	0.48	0.50	0.50	2.86%	63,331
Dec 30, 2025	0.47	0.49	0.47	0.49	0.49	1.55%	102,655
Dec 29, 2025	0.52	0.52	0.48	0.48	0.48	-6.31%	527,569
Dec 24, 2025	0.49	0.52	0.47	0.52	0.52	8.19%	374,964
Dec 23, 2025	0.43	0.49	0.43	0.48	0.48	10.70%	481,978
Dec 22, 2025	0.45	0.45	0.42	0.43	0.43	-3.37%	426,655
Dec 19, 2025	0.45	0.45	0.45	0.45	0.45	-1.11%	343,659
Dec 18, 2025	0.47	0.50	0.45	0.45	0.45	-4.26%	418,614
Dec 17, 2025	0.47	0.47	0.46	0.47	0.47	-0.42%	185,596
Dec 16, 2025	0.49	0.49	0.47	0.47	0.47	-3.67%	290,184
Dec 15, 2025	0.49	0.50	0.49	0.49	0.49	-0.51%	172,882
Dec 12, 2025	0.51	0.51	0.49	0.49	0.49	-0.10%	144,332
Dec 11, 2025	0.51	0.52	0.49	0.49	0.49	-2.38%	130,547
Dec 10, 2025	0.49	0.51	0.48	0.51	0.51	5.32%	323,534
Dec 9, 2025	0.51	0.51	0.46	0.48	0.48	-6.16%	910,180
Dec 8, 2025	0.55	0.56	0.51	0.51	0.51	-7.09%	850,569
Dec 5, 2025	0.59	0.60	0.55	0.55	0.55	-6.78%	634,761
Dec 4, 2025	0.59	0.60	0.59	0.59	0.59	0.68%	381,469
Dec 3, 2025	0.63	0.63	0.58	0.59	0.59	-6.54%	348,501
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	-1.26%	110,856
Dec 1, 2025	0.63	0.64	0.63	0.64	0.64	1.28%	96,126
Nov 28, 2025	0.63	0.64	0.63	0.63	0.63	-0.16%	67,201
Nov 27, 2025	0.64	0.64	0.63	0.63	0.63	-2.64%	73,208
Nov 26, 2025	0.65	0.65	0.63	0.65	0.65	1.42%	54,683
Nov 25, 2025	0.63	0.64	0.63	0.64	0.64	1.27%	74,042
Nov 24, 2025	0.63	0.64	0.63	0.63	0.63	0.48%	89,933
Nov 21, 2025	0.64	0.64	0.63	0.63	0.63	-1.26%	168,518
Nov 20, 2025	0.63	0.64	0.63	0.63	0.63	3.60%	161,806
Nov 19, 2025	0.63	0.63	0.61	0.61	0.61	-3.02%	317,930
Nov 18, 2025	0.71	0.72	0.62	0.63	0.63	-13.10%	568,587
Nov 17, 2025	0.79	0.79	0.70	0.73	0.73	-7.64%	327,708
Nov 14, 2025	0.79	0.79	0.76	0.79	0.79	-0.25%	168,549
Nov 13, 2025	0.76	0.83	0.72	0.79	0.79	-6.31%	483,444
Nov 12, 2025	0.83	0.85	0.82	0.84	0.84	2.56%	120,372
Nov 11, 2025	0.81	0.82	0.81	0.82	0.82	1.11%	25,749
Nov 10, 2025	0.82	0.82	0.81	0.81	0.81	-1.58%	192,710
Nov 7, 2025	0.84	0.84	0.82	0.82	0.82	-1.44%	48,478