Barco NV (EBR:BAR)
Belgium · Delayed Price · Currency is EUR 6.40
-0.09 (-1.31%)
Oct 30, 2026, 5:35 PM CET
Barco NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.47 | 6.49 | 6.40 | 6.40 | 6.40 | -1.31% | 87,288 |
| Oct 29, 2026 | 6.51 | 6.59 | 6.47 | 6.49 | 6.49 | -1.07% | 109,319 |
| Oct 28, 2026 | 6.55 | 6.64 | 6.50 | 6.56 | 6.56 | 0.77% | 68,037 |
| Oct 27, 2026 | 6.52 | 6.58 | 6.43 | 6.51 | 6.51 | -1.36% | 81,976 |
| Oct 26, 2026 | 6.50 | 6.69 | 6.48 | 6.60 | 6.60 | 1.93% | 80,685 |
| Oct 23, 2026 | 6.59 | 6.65 | 6.45 | 6.47 | 6.47 | -0.92% | 93,681 |
| Oct 22, 2026 | 6.33 | 6.61 | 6.33 | 6.53 | 6.53 | 2.19% | 171,710 |
| Oct 21, 2026 | 6.15 | 6.42 | 6.11 | 6.39 | 6.39 | 3.57% | 188,707 |
| Oct 20, 2026 | 6.53 | 6.53 | 6.01 | 6.17 | 6.17 | -14.72% | 699,533 |
| Oct 19, 2026 | 7.11 | 7.24 | 7.06 | 7.24 | 7.24 | 1.12% | 111,110 |
| Oct 16, 2026 | 7.00 | 7.25 | 7.00 | 7.16 | 7.16 | 2.80% | 152,055 |
| Oct 15, 2026 | 7.03 | 7.13 | 6.91 | 6.96 | 6.96 | -1.00% | 422,468 |
| Oct 14, 2026 | 7.00 | 7.14 | 7.00 | 7.03 | 7.03 | 0.36% | 73,155 |
| Oct 13, 2026 | 7.00 | 7.04 | 6.97 | 7.01 | 7.01 | - | 67,384 |
| Oct 12, 2026 | 7.05 | 7.13 | 7.00 | 7.01 | 7.01 | -0.92% | 71,803 |
| Oct 9, 2026 | 7.08 | 7.11 | 7.03 | 7.07 | 7.07 | 1.07% | 76,471 |
| Oct 8, 2026 | 6.94 | 7.06 | 6.85 | 7.00 | 7.00 | -0.07% | 141,497 |
| Oct 7, 2026 | 7.12 | 7.13 | 7.00 | 7.00 | 7.00 | -2.23% | 146,148 |
| Oct 6, 2026 | 7.13 | 7.21 | 7.12 | 7.16 | 7.16 | 0.42% | 61,285 |
| Oct 5, 2026 | 7.20 | 7.22 | 7.12 | 7.13 | 7.13 | -0.97% | 73,165 |
| Oct 2, 2026 | 7.29 | 7.31 | 7.20 | 7.20 | 7.20 | -0.41% | 100,758 |
| Oct 1, 2026 | 7.22 | 7.36 | 7.15 | 7.23 | 7.23 | 0.70% | 80,778 |
| Sep 30, 2026 | 7.36 | 7.36 | 7.18 | 7.18 | 7.18 | -1.03% | 103,173 |
| Sep 29, 2026 | 7.32 | 7.46 | 7.26 | 7.26 | 7.26 | -0.21% | 114,159 |
| Sep 28, 2026 | 7.41 | 7.45 | 7.26 | 7.27 | 7.27 | -2.55% | 53,246 |
| Sep 25, 2026 | 7.51 | 7.54 | 7.42 | 7.46 | 7.46 | 0.40% | 85,086 |
| Sep 24, 2026 | 7.50 | 7.55 | 7.43 | 7.43 | 7.43 | -1.20% | 88,531 |
| Sep 23, 2026 | 7.55 | 7.59 | 7.46 | 7.52 | 7.52 | 0.33% | 96,995 |
| Sep 22, 2026 | 7.48 | 7.57 | 7.46 | 7.50 | 7.50 | 0.27% | 45,773 |
| Sep 21, 2026 | 7.33 | 7.54 | 7.33 | 7.48 | 7.48 | 3.39% | 100,528 |
| 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 |