Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.07	11.30	10.98	11.09	11.09	0.36%	75,392
Feb 19, 2026	11.25	11.25	10.98	11.05	11.05	-2.04%	554,368
Feb 18, 2026	11.08	11.28	11.00	11.28	11.28	1.99%	130,983
Feb 17, 2026	10.78	11.06	10.78	11.06	11.06	3.36%	110,697
Feb 16, 2026	10.67	10.78	10.52	10.70	10.70	1.13%	115,605
Feb 13, 2026	10.60	10.72	10.52	10.58	10.58	-0.56%	142,747
Feb 12, 2026	10.77	10.82	10.60	10.64	10.64	-1.48%	181,844
Feb 11, 2026	11.09	11.11	10.73	10.80	10.80	-2.96%	160,018
Feb 10, 2026	11.15	11.19	10.46	11.13	11.13	-2.71%	439,103
Feb 9, 2026	11.25	11.46	11.16	11.44	11.44	1.78%	163,635
Feb 6, 2026	11.28	11.28	11.13	11.24	11.24	-0.79%	47,342
Feb 5, 2026	11.66	11.66	11.25	11.33	11.33	-3.08%	89,797
Feb 4, 2026	11.60	11.77	11.51	11.69	11.69	0.60%	93,364
Feb 3, 2026	11.60	11.68	11.49	11.62	11.62	0.96%	87,460
Feb 2, 2026	11.55	11.57	11.29	11.51	11.51	-1.12%	78,060
Jan 30, 2026	11.77	11.90	11.62	11.64	11.64	-0.85%	140,756
Jan 29, 2026	11.80	11.83	11.71	11.74	11.74	-	110,398
Jan 28, 2026	11.84	11.90	11.71	11.74	11.74	-0.68%	112,312
Jan 27, 2026	11.84	11.90	11.78	11.82	11.82	-0.17%	130,791
Jan 26, 2026	11.84	11.94	11.77	11.84	11.84	-0.08%	124,597
Jan 23, 2026	11.90	11.92	11.79	11.85	11.85	-0.42%	132,525
Jan 22, 2026	11.80	11.93	11.75	11.90	11.90	2.50%	120,817
Jan 21, 2026	11.50	11.66	11.47	11.61	11.61	0.61%	129,417
Jan 20, 2026	11.60	11.64	11.48	11.54	11.54	-1.03%	143,015
Jan 19, 2026	11.92	12.05	11.66	11.66	11.66	-3.87%	116,410
Jan 16, 2026	12.23	12.27	12.13	12.13	12.13	-0.41%	138,798
Jan 15, 2026	12.10	12.37	12.09	12.18	12.18	1.08%	261,273
Jan 14, 2026	12.15	12.15	11.99	12.05	12.05	1.35%	171,586
Jan 13, 2026	12.02	12.03	11.86	11.89	11.89	-0.25%	100,474
Jan 12, 2026	12.09	12.16	11.92	11.92	11.92	-1.41%	119,743
Jan 9, 2026	12.02	12.14	11.93	12.09	12.09	1.68%	105,570
Jan 8, 2026	12.15	12.15	11.89	11.89	11.89	-3.02%	138,212
Jan 7, 2026	12.10	12.26	12.10	12.26	12.26	1.66%	99,314
Jan 6, 2026	12.00	12.10	11.89	12.06	12.06	0.17%	96,575
Jan 5, 2026	12.10	12.16	11.90	12.04	12.04	0.58%	110,428
Jan 2, 2026	11.85	12.11	11.85	11.97	11.97	1.10%	88,087
Dec 31, 2025	11.80	11.94	11.80	11.84	11.84	-0.17%	60,462
Dec 30, 2025	11.80	11.98	11.77	11.86	11.86	-0.34%	113,993
Dec 29, 2025	11.76	12.07	11.76	11.90	11.90	0.85%	162,502
Dec 24, 2025	11.69	11.86	11.69	11.80	11.80	0.17%	77,144
Dec 23, 2025	11.72	11.91	11.70	11.78	11.78	0.17%	167,043
Dec 22, 2025	11.84	11.94	11.65	11.76	11.76	-0.76%	479,784
Dec 19, 2025	11.80	11.95	11.80	11.85	11.85	-0.59%	234,877
Dec 18, 2025	11.85	11.99	11.81	11.92	11.92	0.42%	64,928
Dec 17, 2025	11.90	12.00	11.78	11.87	11.87	0.17%	121,065
Dec 16, 2025	11.78	12.03	11.78	11.85	11.85	-0.42%	73,998
Dec 15, 2025	11.78	12.02	11.78	11.90	11.90	1.10%	128,023
Dec 12, 2025	12.20	12.27	11.77	11.77	11.77	-3.84%	118,190
Dec 11, 2025	12.14	12.24	12.08	12.24	12.24	1.58%	58,799
Dec 10, 2025	12.23	12.23	12.05	12.05	12.05	-1.79%	66,289