Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	12.30	12.37	12.20	12.27	12.27	0.33%	97,425
Dec 8, 2025	12.23	12.31	12.20	12.23	12.23	0.16%	219,403
Dec 5, 2025	12.18	12.36	12.17	12.21	12.21	0.33%	69,604
Dec 4, 2025	12.08	12.27	12.08	12.17	12.17	0.33%	225,776
Dec 3, 2025	12.03	12.35	12.03	12.13	12.13	0.83%	69,367
Dec 2, 2025	12.18	12.23	12.03	12.03	12.03	-0.66%	74,389
Dec 1, 2025	12.24	12.31	12.11	12.11	12.11	-1.54%	81,100
Nov 28, 2025	12.19	12.39	12.19	12.30	12.30	0.90%	68,073
Nov 27, 2025	12.03	12.26	12.00	12.19	12.19	1.50%	79,899
Nov 26, 2025	12.13	12.15	11.97	12.01	12.01	-0.25%	98,659
Nov 25, 2025	11.87	12.07	11.84	12.04	12.04	1.60%	92,394
Nov 24, 2025	11.87	11.95	11.76	11.85	11.85	0.34%	283,208
Nov 21, 2025	11.91	11.91	11.66	11.81	11.81	-2.72%	121,993
Nov 20, 2025	12.34	12.40	12.12	12.14	12.14	-0.65%	62,624
Nov 19, 2025	12.12	12.33	12.12	12.22	12.22	0.49%	83,427