Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	12.13	12.13	11.97	12.06	-	0.17%	17,464
Nov 25, 2025	11.87	12.07	11.84	12.04	12.04	1.60%	92,394
Nov 24, 2025	11.87	11.95	11.76	11.85	11.85	0.34%	283,208
Nov 21, 2025	11.91	11.91	11.66	11.81	11.81	-2.72%	121,993
Nov 20, 2025	12.34	12.40	12.12	12.14	12.14	-0.65%	62,624
Nov 19, 2025	12.12	12.33	12.12	12.22	12.22	0.49%	83,427
Nov 18, 2025	12.20	12.29	12.12	12.16	12.16	-1.54%	90,302
Nov 17, 2025	12.34	12.54	12.34	12.35	12.35	0.08%	64,570
Nov 14, 2025	12.38	12.44	12.26	12.34	12.34	-1.12%	74,360
Nov 13, 2025	12.49	12.63	12.46	12.48	12.48	-	62,474
Nov 12, 2025	12.41	12.61	12.40	12.48	12.48	0.56%	88,507
Nov 11, 2025	12.35	12.49	12.35	12.41	12.41	0.57%	74,871
Nov 10, 2025	12.12	12.45	12.12	12.34	12.34	2.83%	75,582
Nov 7, 2025	12.10	12.14	11.85	12.00	12.00	-1.07%	53,764
Nov 6, 2025	12.12	12.21	12.09	12.13	12.13	0.08%	46,494
Nov 5, 2025	12.03	12.16	11.97	12.12	12.12	-0.33%	40,185
Nov 4, 2025	12.10	12.18	11.93	12.16	12.16	-0.57%	73,977
Nov 3, 2025	12.37	12.45	12.23	12.23	12.23	-1.21%	46,764
Oct 31, 2025	12.47	12.54	12.38	12.38	12.38	-0.96%	41,763
Oct 30, 2025	12.39	12.67	12.39	12.50	12.50	0.81%	48,305
Oct 29, 2025	12.59	12.65	12.40	12.40	12.40	-1.04%	51,886
Oct 28, 2025	12.65	12.70	12.45	12.53	12.53	-1.49%	31,921
Oct 27, 2025	12.86	12.98	12.71	12.72	12.72	-0.16%	56,295
Oct 24, 2025	12.59	12.83	12.54	12.74	12.74	1.43%	86,602
Oct 23, 2025	12.50	12.65	12.33	12.56	12.56	-2.48%	104,027
Oct 22, 2025	13.00	13.05	12.88	12.88	12.88	-1.30%	94,591
Oct 21, 2025	13.04	13.12	12.97	13.05	13.05	0.08%	33,208
Oct 20, 2025	12.99	13.08	12.92	13.04	13.04	0.46%	51,658
Oct 17, 2025	12.70	13.02	12.57	12.98	12.98	-0.08%	83,213
Oct 16, 2025	12.85	13.17	12.76	12.99	12.99	1.25%	59,688
Oct 15, 2025	13.30	13.40	12.33	12.83	12.83	-2.14%	204,869
Oct 14, 2025	13.15	13.19	13.02	13.11	13.11	-1.21%	56,270
Oct 13, 2025	13.22	13.39	13.14	13.27	13.27	-	51,030
Oct 10, 2025	13.47	13.64	13.21	13.27	13.27	-1.70%	82,687
Oct 9, 2025	13.40	13.70	13.40	13.50	13.50	0.45%	85,993
Oct 8, 2025	13.31	13.44	13.13	13.44	13.44	0.60%	63,619
Oct 7, 2025	13.34	13.41	13.30	13.36	13.36	-0.22%	40,973
Oct 6, 2025	13.45	13.48	13.20	13.39	13.39	-1.18%	54,332
Oct 3, 2025	13.53	13.59	13.41	13.55	13.55	0.15%	66,685
Oct 2, 2025	13.56	13.61	13.42	13.53	13.53	0.22%	34,815
Oct 1, 2025	13.45	13.57	13.42	13.50	13.50	-0.15%	62,576
Sep 30, 2025	13.71	13.71	13.41	13.52	13.52	-1.46%	79,415
Sep 29, 2025	13.63	13.78	13.60	13.72	13.72	0.88%	29,006
Sep 26, 2025	13.70	13.70	13.52	13.60	13.60	-0.44%	72,490
Sep 25, 2025	13.82	13.82	13.54	13.66	13.66	-1.44%	141,934
Sep 24, 2025	13.95	14.02	13.79	13.86	13.86	-0.65%	61,149
Sep 23, 2025	14.20	14.37	13.95	13.95	13.95	-1.69%	49,175
Sep 22, 2025	14.00	14.24	14.00	14.19	14.19	0.85%	53,241
Sep 19, 2025	13.92	14.10	13.82	14.07	14.07	1.22%	135,267
Sep 18, 2025	13.79	13.93	13.64	13.90	13.90	1.31%	32,461