Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	9.50	9.50	9.22	9.32	9.32	-2.10%	111,267
Apr 1, 2026	9.67	9.69	9.51	9.52	9.52	0.53%	101,319
Mar 31, 2026	9.57	9.58	9.32	9.47	9.47	-2.47%	179,214
Mar 30, 2026	9.61	9.74	9.50	9.71	9.71	0.73%	88,350
Mar 27, 2026	9.73	9.73	9.58	9.64	9.64	-0.82%	76,870
Mar 26, 2026	9.70	9.75	9.60	9.72	9.72	-0.51%	79,549
Mar 25, 2026	9.64	9.85	9.64	9.77	9.77	2.20%	75,582
Mar 24, 2026	9.52	9.62	9.47	9.56	9.56	0.21%	67,960
Mar 23, 2026	9.30	9.70	9.23	9.54	9.54	0.05%	108,886
Mar 20, 2026	9.76	9.80	9.50	9.53	9.53	-1.55%	227,717
Mar 19, 2026	9.91	9.91	9.68	9.68	9.68	-2.96%	128,605
Mar 18, 2026	9.97	10.07	9.93	9.98	9.98	0.35%	83,492
Mar 17, 2026	10.00	10.04	9.94	9.94	9.94	-1.39%	55,517
Mar 16, 2026	10.15	10.15	9.99	10.08	10.08	-	70,548
Mar 13, 2026	10.19	10.20	10.07	10.08	10.08	-1.75%	78,258
Mar 12, 2026	10.21	10.35	10.20	10.26	10.26	-	47,540
Mar 11, 2026	10.36	10.37	10.16	10.26	10.26	-2.01%	128,805
Mar 10, 2026	10.75	10.87	10.18	10.47	10.47	-0.29%	115,366
Mar 9, 2026	10.27	10.54	10.20	10.50	10.50	-0.28%	84,485
Mar 6, 2026	10.60	10.75	10.49	10.53	10.53	-0.38%	66,059
Mar 5, 2026	10.63	10.77	10.57	10.57	10.57	-1.03%	68,140
Mar 4, 2026	10.61	10.78	10.55	10.68	10.68	0.66%	52,754
Mar 3, 2026	10.65	10.77	10.45	10.61	10.61	-1.39%	93,230
Mar 2, 2026	10.59	10.80	10.54	10.76	10.76	-1.37%	103,825
Feb 27, 2026	10.95	10.96	10.81	10.91	10.91	-0.18%	65,794
Feb 26, 2026	10.81	10.97	10.75	10.93	10.93	0.55%	97,656
Feb 25, 2026	11.00	11.05	10.86	10.87	10.87	-1.18%	92,564
Feb 24, 2026	11.02	11.05	10.96	11.00	11.00	-0.18%	79,709
Feb 23, 2026	11.08	11.13	10.95	11.02	11.02	-0.63%	79,497
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