Agfa-Gevaert NV (EBR:AGFB)
Belgium · Delayed Price · Currency is EUR 0.8690
+0.0170 (2.00%)
Sep 18, 2025, 5:35 PM CET
Agfa-Gevaert NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | 2.00% | 89,428 |
| Sep 17, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -1.16% | 245,890 |
| Sep 16, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -3.04% | 178,211 |
| Sep 15, 2025 | 0.92 | 0.94 | 0.88 | 0.89 | 0.89 | -3.16% | 263,385 |
| Sep 12, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.18% | 68,532 |
| Sep 11, 2025 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 2.09% | 200,787 |
| Sep 10, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -2.36% | 318,239 |
| Sep 9, 2025 | 0.96 | 0.98 | 0.93 | 0.93 | 0.93 | -3.82% | 228,527 |
| Sep 8, 2025 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -1.42% | 141,827 |
| Sep 5, 2025 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -3.63% | 83,169 |
| Sep 4, 2025 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 69,593 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 151,010 |
| Sep 2, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 43,745 |
| Sep 1, 2025 | 1.08 | 1.11 | 1.07 | 1.07 | 1.07 | - | 58,127 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -2.73% | 162,535 |
| Aug 28, 2025 | 1.09 | 1.13 | 1.07 | 1.10 | 1.10 | 1.85% | 98,296 |
| Aug 27, 2025 | 1.11 | 1.11 | 1.05 | 1.08 | 1.08 | -5.26% | 370,112 |
| Aug 26, 2025 | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 73,018 |
| Aug 25, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 50,434 |
| Aug 22, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 39,786 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 30,449 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 61,960 |
| Aug 19, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 33,942 |
| Aug 18, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 36,147 |
| Aug 15, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.75% | 45,754 |
| Aug 14, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 46,171 |
| Aug 13, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 89,235 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 70,164 |
| Aug 11, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 87,992 |
| 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 |