Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	13.78	14.05	13.77	14.05	14.05	1.89%	38,543
Aug 21, 2025	13.90	13.90	13.70	13.79	13.79	0.36%	25,874
Aug 20, 2025	13.78	13.88	13.66	13.74	13.74	-0.43%	58,266
Aug 19, 2025	13.67	13.89	13.65	13.80	13.80	0.58%	51,629
Aug 18, 2025	13.90	13.90	13.59	13.72	13.72	-1.22%	54,773
Aug 15, 2025	13.97	14.10	13.89	13.89	13.89	-0.29%	30,268
Aug 14, 2025	14.03	14.03	13.88	13.93	13.93	-0.57%	45,344
Aug 13, 2025	14.21	14.21	14.00	14.01	14.01	-0.92%	41,824
Aug 12, 2025	14.11	14.14	13.90	14.14	14.14	0.35%	56,943
Aug 11, 2025	14.09	14.18	14.02	14.09	14.09	0.28%	58,893
Aug 8, 2025	13.88	14.05	13.85	14.05	14.05	1.15%	60,775
Aug 7, 2025	13.71	13.90	13.62	13.89	13.89	2.06%	57,760
Aug 6, 2025	13.65	13.73	13.58	13.61	13.61	0.67%	52,837
Aug 5, 2025	13.60	13.61	13.50	13.52	13.52	0.45%	74,837
Aug 4, 2025	13.68	13.68	13.39	13.46	13.46	-0.30%	65,471
Aug 1, 2025	13.68	13.71	13.50	13.50	13.50	-1.53%	95,410