Barco NV (EBR:BAR)
 12.48
 -0.02 (-0.16%)
  Oct 31, 2025, 4:43 PM CET
Barco NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 12.47 | 12.54 | 12.45 | 12.48 | 12.48 | -0.16% | 2,918 | 
| 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 | 
| Sep 17, 2025 | 13.54 | 13.77 | 13.47 | 13.72 | 13.72 | 1.86% | 31,633 | 
| Sep 16, 2025 | 13.43 | 13.60 | 13.34 | 13.47 | 13.47 | 0.45% | 46,343 | 
| Sep 15, 2025 | 13.95 | 14.00 | 13.35 | 13.41 | 13.41 | -3.73% | 106,786 | 
| Sep 12, 2025 | 14.14 | 14.15 | 13.83 | 13.93 | 13.93 | -1.35% | 30,729 | 
| Sep 11, 2025 | 14.00 | 14.12 | 13.96 | 14.12 | 14.12 | 0.79% | 29,691 | 
| Sep 10, 2025 | 13.85 | 14.05 | 13.77 | 14.01 | 14.01 | 1.16% | 58,002 | 
| Sep 9, 2025 | 13.99 | 14.04 | 13.75 | 13.85 | 13.85 | -1.00% | 54,515 | 
| Sep 8, 2025 | 13.80 | 13.99 | 13.70 | 13.99 | 13.99 | 1.45% | 43,061 | 
| Sep 5, 2025 | 13.72 | 13.90 | 13.68 | 13.79 | 13.79 | 1.17% | 37,594 | 
| Sep 4, 2025 | 13.65 | 13.72 | 13.47 | 13.63 | 13.63 | -0.66% | 51,938 | 
| Sep 3, 2025 | 13.84 | 13.90 | 13.62 | 13.72 | 13.72 | - | 37,992 | 
| Sep 2, 2025 | 13.97 | 14.03 | 13.65 | 13.72 | 13.72 | -3.65% | 83,193 | 
| Sep 1, 2025 | 14.01 | 14.35 | 14.00 | 14.24 | 14.24 | 1.50% | 68,022 | 
| Aug 29, 2025 | 14.30 | 14.30 | 14.03 | 14.03 | 14.03 | -1.61% | 43,669 | 
| Aug 28, 2025 | 13.97 | 14.29 | 13.96 | 14.26 | 14.26 | 2.37% | 65,746 | 
| Aug 27, 2025 | 13.86 | 13.98 | 13.76 | 13.93 | 13.93 | 0.65% | 49,248 | 
| Aug 26, 2025 | 13.98 | 13.98 | 13.72 | 13.84 | 13.84 | -1.14% | 70,649 | 
| Aug 25, 2025 | 13.96 | 14.02 | 13.85 | 14.00 | 14.00 | -0.36% | 32,511 |