Barco NV (EBR:BAR)
Belgium · Delayed Price · Currency is EUR 7.23
-0.18 (-2.36%)
Sep 18, 2026, 5:35 PM CET
Barco NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.36 | 7.39 | 7.21 | 7.23 | 7.23 | -2.36% | 447,956 |
| Sep 17, 2026 | 7.37 | 7.50 | 7.33 | 7.41 | 7.41 | 0.89% | 45,955 |
| Sep 16, 2026 | 7.40 | 7.45 | 7.34 | 7.34 | 7.34 | -0.41% | 56,068 |
| Sep 15, 2026 | 7.37 | 7.39 | 7.32 | 7.37 | 7.37 | -0.07% | 91,196 |
| Sep 14, 2026 | 7.46 | 7.46 | 7.38 | 7.38 | 7.38 | -1.27% | 124,615 |
| Sep 11, 2026 | 7.51 | 7.56 | 7.43 | 7.47 | 7.47 | -0.47% | 149,220 |
| Sep 10, 2026 | 7.61 | 7.68 | 7.50 | 7.51 | 7.51 | -1.38% | 99,277 |
| Sep 9, 2026 | 7.79 | 7.80 | 7.58 | 7.61 | 7.61 | -0.78% | 85,633 |
| Sep 8, 2026 | 7.82 | 7.89 | 7.57 | 7.67 | 7.67 | -4.07% | 217,955 |
| Sep 7, 2026 | 8.05 | 8.06 | 7.90 | 8.00 | 8.00 | -0.62% | 61,292 |
| Sep 4, 2026 | 7.90 | 8.05 | 7.88 | 8.05 | 8.05 | 1.77% | 92,116 |
| Sep 3, 2026 | 7.70 | 7.91 | 7.70 | 7.91 | 7.91 | 2.40% | 70,622 |
| Sep 2, 2026 | 7.81 | 7.81 | 7.69 | 7.72 | 7.72 | -1.59% | 71,747 |
| Sep 1, 2026 | 7.86 | 7.92 | 7.78 | 7.85 | 7.85 | 0.13% | 229,138 |
| Aug 31, 2026 | 7.91 | 7.95 | 7.84 | 7.84 | 7.84 | -1.20% | 147,402 |
| Aug 28, 2026 | 7.88 | 7.97 | 7.88 | 7.93 | 7.93 | 1.54% | 52,155 |
| Aug 27, 2026 | 7.79 | 7.87 | 7.79 | 7.81 | 7.81 | 0.45% | 59,222 |
| Aug 26, 2026 | 7.75 | 7.81 | 7.73 | 7.78 | 7.78 | 0.65% | 77,837 |
| Aug 25, 2026 | 7.71 | 7.81 | 7.70 | 7.73 | 7.73 | 0.19% | 94,623 |
| Aug 24, 2026 | 7.75 | 7.79 | 7.69 | 7.71 | 7.71 | -0.64% | 51,163 |
| Aug 21, 2026 | 7.69 | 7.85 | 7.67 | 7.76 | 7.76 | 1.44% | 52,621 |
| Aug 20, 2026 | 7.72 | 7.76 | 7.63 | 7.65 | 7.65 | -1.16% | 107,278 |
| Aug 19, 2026 | 7.74 | 7.79 | 7.71 | 7.74 | 7.74 | -0.13% | 62,383 |
| Aug 18, 2026 | 7.90 | 7.93 | 7.75 | 7.75 | 7.75 | -2.21% | 83,344 |
| Aug 17, 2026 | 8.08 | 8.09 | 7.91 | 7.93 | 7.93 | -0.19% | 56,275 |
| Aug 14, 2026 | 7.96 | 8.06 | 7.94 | 7.94 | 7.94 | 0.38% | 43,394 |
| Aug 13, 2026 | 7.98 | 8.01 | 7.91 | 7.91 | 7.91 | -0.50% | 69,211 |
| Aug 12, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | -0.75% | 53,443 |
| Aug 11, 2026 | 8.01 | 8.09 | 8.00 | 8.01 | 8.01 | 0.63% | 56,853 |
| Aug 10, 2026 | 8.12 | 8.20 | 7.96 | 7.96 | 7.96 | -1.42% | 71,762 |
| Aug 7, 2026 | 8.05 | 8.20 | 8.04 | 8.08 | 8.08 | 0.44% | 52,445 |
| Aug 6, 2026 | 8.01 | 8.12 | 8.00 | 8.04 | 8.04 | 0.06% | 42,626 |
| Aug 5, 2026 | 8.05 | 8.14 | 8.01 | 8.04 | 8.04 | 0.19% | 78,748 |
| Aug 4, 2026 | 7.96 | 8.03 | 7.85 | 8.02 | 8.02 | 1.71% | 66,416 |
| Aug 3, 2026 | 7.95 | 8.10 | 7.89 | 7.89 | 7.89 | 0.19% | 57,100 |
| Jul 31, 2026 | 7.96 | 8.00 | 7.87 | 7.87 | 7.87 | -0.51% | 60,903 |
| Jul 30, 2026 | 7.90 | 8.02 | 7.88 | 7.91 | 7.91 | 0.06% | 52,886 |
| Jul 29, 2026 | 7.85 | 7.99 | 7.85 | 7.91 | 7.91 | - | 56,123 |
| Jul 28, 2026 | 8.05 | 8.10 | 7.78 | 7.91 | 7.91 | -1.31% | 79,366 |
| Jul 27, 2026 | 7.97 | 8.10 | 7.97 | 8.01 | 8.01 | 0.75% | 58,855 |
| Jul 24, 2026 | 7.95 | 8.08 | 7.89 | 7.95 | 7.95 | -0.56% | 68,799 |
| Jul 23, 2026 | 8.00 | 8.08 | 7.93 | 8.00 | 8.00 | -0.06% | 57,279 |
| Jul 22, 2026 | 7.78 | 8.07 | 7.70 | 8.00 | 8.00 | 2.63% | 86,332 |
| Jul 21, 2026 | 7.90 | 7.91 | 7.70 | 7.80 | 7.80 | 0.19% | 75,334 |
| Jul 20, 2026 | 7.69 | 7.84 | 7.59 | 7.78 | 7.78 | 2.10% | 88,509 |
| Jul 17, 2026 | 8.00 | 8.00 | 7.52 | 7.62 | 7.62 | -4.75% | 260,225 |
| Jul 16, 2026 | 8.02 | 8.10 | 7.83 | 8.00 | 8.00 | -1.90% | 165,477 |
| Jul 15, 2026 | 8.10 | 8.55 | 7.90 | 8.16 | 8.16 | -1.87% | 238,197 |
| Jul 14, 2026 | 8.34 | 8.41 | 8.24 | 8.31 | 8.31 | -0.36% | 67,267 |
| Jul 13, 2026 | 8.31 | 8.37 | 8.27 | 8.34 | 8.34 | -0.30% | 54,789 |