Barco NV (EBR:BAR)
Belgium · Delayed Price · Currency is EUR 8.08
+0.03 (0.44%)
Aug 7, 2026, 5:35 PM CET
Barco NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.40 | 8.42 | 8.33 | 8.37 | 8.37 | -0.65% | 41,058 |
| Jul 9, 2026 | 8.40 | 8.46 | 8.35 | 8.42 | 8.42 | 0.42% | 35,569 |
| Jul 8, 2026 | 8.45 | 8.48 | 8.28 | 8.39 | 8.39 | -1.58% | 51,664 |
| Jul 7, 2026 | 8.46 | 8.66 | 8.46 | 8.52 | 8.52 | 0.35% | 40,039 |
| Jul 6, 2026 | 8.54 | 8.60 | 8.41 | 8.49 | 8.49 | -0.35% | 90,798 |
| Jul 3, 2026 | 8.35 | 8.64 | 8.33 | 8.52 | 8.52 | 1.97% | 61,502 |
| Jul 2, 2026 | 8.38 | 8.46 | 8.28 | 8.36 | 8.36 | -0.77% | 80,165 |
| Jul 1, 2026 | 8.39 | 8.45 | 8.34 | 8.42 | 8.42 | 0.36% | 93,295 |
| Jun 30, 2026 | 8.41 | 8.45 | 8.32 | 8.39 | 8.39 | 0.66% | 56,276 |
| Jun 29, 2026 | 8.44 | 8.51 | 8.34 | 8.34 | 8.34 | -1.24% | 50,104 |
| Jun 26, 2026 | 8.44 | 8.45 | 8.30 | 8.44 | 8.44 | 0.18% | 68,029 |
| Jun 25, 2026 | 8.49 | 8.52 | 8.42 | 8.43 | 8.43 | -0.77% | 42,608 |
| Jun 24, 2026 | 8.50 | 8.54 | 8.42 | 8.49 | 8.49 | 0.18% | 56,416 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.42 | 8.48 | 8.48 | -1.45% | 67,706 |
| Jun 22, 2026 | 8.60 | 8.64 | 8.54 | 8.60 | 8.60 | -0.23% | 37,398 |
| Jun 19, 2026 | 8.64 | 8.65 | 8.57 | 8.62 | 8.62 | -0.81% | 236,324 |
| Jun 18, 2026 | 8.68 | 8.71 | 8.58 | 8.69 | 8.69 | 0.52% | 46,018 |
| Jun 17, 2026 | 8.60 | 8.68 | 8.57 | 8.65 | 8.65 | 0.58% | 49,516 |
| Jun 16, 2026 | 8.65 | 8.73 | 8.59 | 8.60 | 8.60 | -0.41% | 49,530 |
| Jun 15, 2026 | 8.68 | 8.78 | 8.58 | 8.63 | 8.63 | 0.76% | 68,554 |
| Jun 12, 2026 | 8.65 | 8.68 | 8.46 | 8.57 | 8.57 | 1.24% | 45,103 |
| Jun 11, 2026 | 8.53 | 8.64 | 8.46 | 8.46 | 8.46 | -1.34% | 76,033 |
| Jun 10, 2026 | 8.51 | 8.64 | 8.48 | 8.58 | 8.58 | 0.70% | 65,256 |
| Jun 9, 2026 | 8.60 | 8.63 | 8.51 | 8.52 | 8.52 | -1.22% | 63,632 |
| Jun 8, 2026 | 8.50 | 8.65 | 8.44 | 8.62 | 8.62 | 0.12% | 107,036 |
| 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 |