Barco NV (EBR:BAR)
Belgium flag Belgium · Delayed Price · Currency is EUR
12.48
-0.02 (-0.16%)
Oct 31, 2025, 4:43 PM CET

Barco NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202512.4712.5412.4512.4812.48-0.16%2,918
Oct 30, 202512.3912.6712.3912.5012.500.81%48,305
Oct 29, 202512.5912.6512.4012.4012.40-1.04%51,886
Oct 28, 202512.6512.7012.4512.5312.53-1.49%31,921
Oct 27, 202512.8612.9812.7112.7212.72-0.16%56,295
Oct 24, 202512.5912.8312.5412.7412.741.43%86,602
Oct 23, 202512.5012.6512.3312.5612.56-2.48%104,027
Oct 22, 202513.0013.0512.8812.8812.88-1.30%94,591
Oct 21, 202513.0413.1212.9713.0513.050.08%33,208
Oct 20, 202512.9913.0812.9213.0413.040.46%51,658
Oct 17, 202512.7013.0212.5712.9812.98-0.08%83,213
Oct 16, 202512.8513.1712.7612.9912.991.25%59,688
Oct 15, 202513.3013.4012.3312.8312.83-2.14%204,869
Oct 14, 202513.1513.1913.0213.1113.11-1.21%56,270
Oct 13, 202513.2213.3913.1413.2713.27-51,030
Oct 10, 202513.4713.6413.2113.2713.27-1.70%82,687
Oct 9, 202513.4013.7013.4013.5013.500.45%85,993
Oct 8, 202513.3113.4413.1313.4413.440.60%63,619
Oct 7, 202513.3413.4113.3013.3613.36-0.22%40,973
Oct 6, 202513.4513.4813.2013.3913.39-1.18%54,332
Oct 3, 202513.5313.5913.4113.5513.550.15%66,685
Oct 2, 202513.5613.6113.4213.5313.530.22%34,815
Oct 1, 202513.4513.5713.4213.5013.50-0.15%62,576
Sep 30, 202513.7113.7113.4113.5213.52-1.46%79,415
Sep 29, 202513.6313.7813.6013.7213.720.88%29,006
Sep 26, 202513.7013.7013.5213.6013.60-0.44%72,490
Sep 25, 202513.8213.8213.5413.6613.66-1.44%141,934
Sep 24, 202513.9514.0213.7913.8613.86-0.65%61,149
Sep 23, 202514.2014.3713.9513.9513.95-1.69%49,175
Sep 22, 202514.0014.2414.0014.1914.190.85%53,241
Sep 19, 202513.9214.1013.8214.0714.071.22%135,267
Sep 18, 202513.7913.9313.6413.9013.901.31%32,461
Sep 17, 202513.5413.7713.4713.7213.721.86%31,633
Sep 16, 202513.4313.6013.3413.4713.470.45%46,343
Sep 15, 202513.9514.0013.3513.4113.41-3.73%106,786
Sep 12, 202514.1414.1513.8313.9313.93-1.35%30,729
Sep 11, 202514.0014.1213.9614.1214.120.79%29,691
Sep 10, 202513.8514.0513.7714.0114.011.16%58,002
Sep 9, 202513.9914.0413.7513.8513.85-1.00%54,515
Sep 8, 202513.8013.9913.7013.9913.991.45%43,061
Sep 5, 202513.7213.9013.6813.7913.791.17%37,594
Sep 4, 202513.6513.7213.4713.6313.63-0.66%51,938
Sep 3, 202513.8413.9013.6213.7213.72-37,992
Sep 2, 202513.9714.0313.6513.7213.72-3.65%83,193
Sep 1, 202514.0114.3514.0014.2414.241.50%68,022
Aug 29, 202514.3014.3014.0314.0314.03-1.61%43,669
Aug 28, 202513.9714.2913.9614.2614.262.37%65,746
Aug 27, 202513.8613.9813.7613.9313.930.65%49,248
Aug 26, 202513.9813.9813.7213.8413.84-1.14%70,649
Aug 25, 202513.9614.0213.8514.0014.00-0.36%32,511