Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	13.60	13.61	13.50	13.51	13.51	0.37%	31,249
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
Jul 31, 2025	13.96	13.96	13.62	13.71	13.71	-1.37%	88,551
Jul 30, 2025	14.10	14.14	13.90	13.90	13.90	-1.07%	59,259
Jul 29, 2025	14.10	14.23	14.05	14.05	14.05	-0.07%	61,481
Jul 28, 2025	14.27	14.40	14.03	14.06	14.06	0.21%	83,153
Jul 25, 2025	13.96	14.07	13.90	14.03	14.03	0.21%	38,738
Jul 24, 2025	14.12	14.12	13.86	14.00	14.00	-0.28%	56,949
Jul 23, 2025	14.14	14.16	13.87	14.04	14.04	0.57%	74,028
Jul 22, 2025	14.25	14.25	13.94	13.96	13.96	-2.38%	74,287
Jul 21, 2025	14.12	14.47	14.10	14.30	14.30	1.63%	80,807
Jul 18, 2025	14.53	14.53	13.91	14.07	14.07	-2.90%	122,184
Jul 17, 2025	14.10	14.55	14.09	14.49	14.49	1.61%	232,228
Jul 16, 2025	13.76	15.08	13.76	14.26	14.26	13.54%	823,112
Jul 15, 2025	12.70	12.75	12.51	12.56	12.56	-0.55%	110,518
Jul 14, 2025	12.56	12.66	12.50	12.63	12.63	-0.71%	82,920
Jul 11, 2025	12.90	12.92	12.65	12.72	12.72	-1.85%	61,891
Jul 10, 2025	12.73	13.00	12.73	12.96	12.96	1.81%	121,059
Jul 9, 2025	12.60	12.83	12.57	12.73	12.73	1.35%	89,783
Jul 8, 2025	12.65	12.65	12.25	12.56	12.56	-0.24%	134,181
Jul 7, 2025	12.52	12.67	12.50	12.59	12.59	0.48%	91,441
Jul 4, 2025	12.45	12.56	12.37	12.53	12.53	0.24%	85,150
Jul 3, 2025	12.48	12.57	12.46	12.50	12.50	0.81%	93,127
Jul 2, 2025	12.38	12.47	12.33	12.40	12.40	0.40%	101,945
Jul 1, 2025	12.35	12.37	12.15	12.35	12.35	-0.16%	137,125
Jun 30, 2025	12.48	12.48	12.33	12.37	12.37	-0.40%	102,352
Jun 27, 2025	12.19	12.48	12.19	12.42	12.42	3.07%	158,656
Jun 26, 2025	11.99	12.16	11.97	12.05	12.05	0.84%	147,982
Jun 25, 2025	12.29	12.31	11.95	11.95	11.95	-2.45%	156,451
Jun 24, 2025	12.66	12.70	12.25	12.25	12.25	-1.69%	193,581
Jun 23, 2025	12.40	12.59	12.37	12.46	12.46	0.16%	106,776
Jun 20, 2025	12.56	12.70	12.43	12.44	12.44	0.73%	561,540
Jun 19, 2025	12.53	12.72	12.35	12.35	12.35	-2.53%	251,938
Jun 18, 2025	12.85	12.87	12.56	12.67	12.67	0.40%	131,942
Jun 17, 2025	12.50	12.81	12.25	12.62	12.62	-2.32%	271,316
Jun 16, 2025	12.89	13.01	12.81	12.92	12.92	0.54%	84,195
Jun 13, 2025	13.20	13.44	12.74	12.85	12.85	-4.89%	228,159
Jun 12, 2025	13.73	13.77	13.51	13.51	13.51	-1.82%	126,947
Jun 11, 2025	13.55	13.88	13.54	13.76	13.76	1.78%	141,292
Jun 10, 2025	13.58	13.77	13.52	13.52	13.52	-1.24%	91,226
Jun 9, 2025	13.53	13.72	13.50	13.69	13.69	1.41%	72,754
Jun 6, 2025	13.50	13.65	13.42	13.50	13.50	0.15%	127,237
Jun 5, 2025	13.00	13.48	13.00	13.48	13.48	3.45%	140,839
Jun 4, 2025	12.85	13.13	12.85	13.03	13.03	1.64%	89,264
Jun 3, 2025	12.84	12.87	12.57	12.82	12.82	-0.31%	94,542
Jun 2, 2025	12.87	12.95	12.76	12.86	12.86	-0.31%	64,785
May 30, 2025	12.95	13.11	12.90	12.90	12.90	-1.07%	150,279
May 29, 2025	12.91	13.14	12.86	13.04	13.04	1.72%	81,271
May 28, 2025	12.74	12.92	12.74	12.82	12.82	0.23%	88,009