Agfa-Gevaert NV (EBR:AGFB)
Belgium · Delayed Price · Currency is EUR 0.8260
+0.0060 (0.73%)
Oct 31, 2025, 4:36 PM CET
Agfa-Gevaert NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.82 | - | 127,121 |
| Oct 29, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | -1.32% | 89,099 |
| Oct 28, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.46% | 46,628 |
| Oct 27, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | 0.71% | 100,256 |
| Oct 24, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 1.32% | 39,464 |
| Oct 23, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.60% | 69,263 |
| Oct 22, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 34,540 |
| Oct 21, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | -1.06% | 49,430 |
| Oct 20, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 2.17% | 60,651 |
| Oct 17, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -2.00% | 42,118 |
| Oct 16, 2025 | 0.84 | 0.85 | 0.83 | 0.85 | 0.85 | 1.68% | 56,641 |
| Oct 15, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | 0.36% | 61,003 |
| Oct 14, 2025 | 0.86 | 0.87 | 0.83 | 0.83 | 0.83 | -3.03% | 219,250 |
| Oct 13, 2025 | 0.89 | 0.90 | 0.85 | 0.86 | 0.86 | -3.92% | 136,982 |
| Oct 10, 2025 | 0.91 | 0.92 | 0.89 | 0.89 | 0.89 | -2.73% | 103,020 |
| Oct 9, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.11% | 70,656 |
| Oct 8, 2025 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 0.33% | 60,544 |
| Oct 7, 2025 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.44% | 97,080 |
| Oct 6, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.71% | 86,381 |
| Oct 3, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.43% | 136,016 |
| Oct 2, 2025 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | -0.32% | 152,835 |
| Oct 1, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | 0.11% | 162,499 |
| Sep 30, 2025 | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | 3.09% | 287,110 |
| Sep 29, 2025 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -0.44% | 66,311 |
| Sep 26, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 0.44% | 93,177 |
| Sep 25, 2025 | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | -0.66% | 77,873 |
| Sep 24, 2025 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | 5.32% | 197,045 |
| Sep 23, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.41% | 80,525 |
| Sep 22, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | 0.24% | 85,850 |
| Sep 19, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -2.07% | 154,556 |
| 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 |