Barco NV (EBR:BAR)
Belgium · Delayed Price · Currency is EUR 8.61
-0.43 (-4.70%)
Jun 5, 2026, 5:35 PM CET
Barco NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.95 | 8.95 | 8.61 | 8.61 | 8.61 | -4.70% | 208,272 |
| Jun 4, 2026 | 9.04 | 9.07 | 8.95 | 9.04 | 9.04 | 0.67% | 35,775 |
| Jun 3, 2026 | 9.22 | 9.22 | 8.94 | 8.98 | 8.98 | -2.71% | 68,392 |
| Jun 2, 2026 | 9.15 | 9.26 | 9.13 | 9.23 | 9.23 | 0.93% | 53,744 |
| Jun 1, 2026 | 9.15 | 9.22 | 9.06 | 9.14 | 9.14 | -0.65% | 70,221 |
| May 29, 2026 | 9.09 | 9.20 | 9.05 | 9.20 | 9.20 | 1.04% | 301,879 |
| May 28, 2026 | 9.04 | 9.14 | 9.00 | 9.11 | 9.11 | -0.27% | 101,858 |
| May 27, 2026 | 9.11 | 9.23 | 9.07 | 9.13 | 9.13 | 0.55% | 81,680 |
| May 26, 2026 | 9.12 | 9.23 | 9.03 | 9.08 | 9.08 | -0.87% | 51,922 |
| May 25, 2026 | 9.24 | 9.25 | 9.16 | 9.16 | 9.16 | 0.16% | 31,545 |
| May 22, 2026 | 9.00 | 9.19 | 9.00 | 9.15 | 9.15 | 1.55% | 57,026 |
| May 21, 2026 | 9.00 | 9.06 | 8.96 | 9.01 | 9.01 | -0.72% | 41,379 |
| May 20, 2026 | 8.92 | 9.10 | 8.86 | 9.07 | 9.07 | 1.11% | 38,246 |
| May 19, 2026 | 8.90 | 8.97 | 8.89 | 8.97 | 8.97 | 0.67% | 34,897 |
| May 18, 2026 | 9.00 | 9.00 | 8.86 | 8.91 | 8.91 | -0.94% | 74,033 |
| May 15, 2026 | 8.94 | 9.07 | 8.90 | 9.00 | 9.00 | 0.06% | 65,106 |
| May 14, 2026 | 9.05 | 9.06 | 8.95 | 8.99 | 8.99 | -0.11% | 89,950 |
| May 13, 2026 | 8.86 | 9.00 | 8.84 | 9.00 | 9.00 | 2.16% | 69,212 |
| May 12, 2026 | 8.85 | 8.92 | 8.80 | 8.81 | 8.81 | -1.40% | 84,915 |
| May 11, 2026 | 8.96 | 9.07 | 8.91 | 8.94 | 8.94 | -0.28% | 82,355 |
| May 8, 2026 | 8.97 | 9.09 | 8.95 | 8.96 | 8.96 | -0.50% | 103,899 |
| May 7, 2026 | 9.20 | 9.25 | 9.01 | 9.01 | 9.01 | -1.96% | 84,930 |
| May 6, 2026 | 9.22 | 9.32 | 9.12 | 9.19 | 9.19 | 0.55% | 87,532 |
| May 5, 2026 | 9.05 | 9.25 | 9.05 | 9.14 | 9.14 | - | 129,373 |
| May 4, 2026 | 9.56 | 9.65 | 9.44 | 9.52 | 9.14 | -0.05% | 108,351 |
| Apr 30, 2026 | 9.42 | 9.58 | 9.42 | 9.53 | 9.14 | 0.90% | 100,481 |
| Apr 29, 2026 | 9.50 | 9.57 | 9.44 | 9.44 | 9.06 | -0.63% | 100,380 |
| Apr 28, 2026 | 9.40 | 9.53 | 9.34 | 9.50 | 9.12 | 0.80% | 91,202 |
| Apr 27, 2026 | 9.33 | 9.49 | 9.29 | 9.43 | 9.04 | 1.95% | 67,145 |
| Apr 24, 2026 | 9.25 | 9.34 | 9.23 | 9.25 | 8.87 | -0.05% | 55,724 |
| Apr 23, 2026 | 9.34 | 9.53 | 9.25 | 9.25 | 8.88 | -0.91% | 93,501 |
| Apr 22, 2026 | 9.49 | 9.57 | 9.33 | 9.34 | 8.96 | -0.95% | 100,049 |
| Apr 21, 2026 | 8.97 | 9.46 | 8.76 | 9.43 | 9.04 | -3.23% | 279,558 |
| Apr 20, 2026 | 9.62 | 9.84 | 9.62 | 9.74 | 9.35 | -0.46% | 74,127 |
| Apr 17, 2026 | 9.71 | 9.95 | 9.70 | 9.79 | 9.39 | 1.45% | 76,418 |
| Apr 16, 2026 | 9.63 | 9.84 | 9.63 | 9.65 | 9.25 | -0.26% | 102,274 |
| Apr 15, 2026 | 9.70 | 9.78 | 9.66 | 9.67 | 9.28 | -0.05% | 73,353 |
| Apr 14, 2026 | 9.51 | 9.74 | 9.51 | 9.68 | 9.28 | 2.54% | 72,347 |
| Apr 13, 2026 | 9.50 | 9.53 | 9.37 | 9.44 | 9.05 | -1.92% | 76,551 |
| Apr 10, 2026 | 9.50 | 9.75 | 9.50 | 9.62 | 9.23 | 1.26% | 86,899 |
| Apr 9, 2026 | 9.61 | 9.64 | 9.42 | 9.50 | 9.12 | -1.55% | 63,226 |
| Apr 8, 2026 | 9.71 | 9.78 | 9.57 | 9.65 | 9.26 | 3.71% | 117,012 |
| Apr 7, 2026 | 9.43 | 9.57 | 9.26 | 9.31 | 8.93 | -0.11% | 111,381 |
| Apr 2, 2026 | 9.50 | 9.50 | 9.22 | 9.32 | 8.94 | -2.10% | 111,267 |
| Apr 1, 2026 | 9.67 | 9.69 | 9.51 | 9.52 | 9.13 | 0.53% | 101,319 |
| Mar 31, 2026 | 9.57 | 9.58 | 9.32 | 9.47 | 9.08 | -2.47% | 179,214 |
| Mar 30, 2026 | 9.61 | 9.74 | 9.50 | 9.71 | 9.31 | 0.73% | 88,350 |
| Mar 27, 2026 | 9.73 | 9.73 | 9.58 | 9.64 | 9.25 | -0.82% | 76,870 |
| Mar 26, 2026 | 9.70 | 9.75 | 9.60 | 9.72 | 9.32 | -0.51% | 79,549 |
| Mar 25, 2026 | 9.64 | 9.85 | 9.64 | 9.77 | 9.37 | 2.20% | 75,582 |