Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	13.79	13.90	13.64	13.83	13.83	0.80%	9,289
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
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