Agfa-Gevaert NV (FRA:AGE)
Germany · Delayed Price · Currency is EUR 0.8420
-0.0370 (-4.21%)
At close: Sep 22, 2025
Agfa-Gevaert NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.45% | 1,000 |
| Sep 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.67% | 1,000 |
| Sep 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.50% | 1,000 |
| Sep 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.30% | 1,000 |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.24% | 1,000 |
| Sep 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -4.21% | 1,000 |
| Sep 19, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 4.27% | 1,000 |
| Sep 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.29% | 200 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -2.62% | 200 |
| Sep 16, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.41% | 200 |
| Sep 15, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.41% | 200 |
| Sep 12, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.33% | 126 |
| Sep 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.60% | 126 |
| Sep 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.55% | 126 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.20% | 126 |
| Sep 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | -0.99% | 126 |
| Sep 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.23% | 100 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -4.82% | 300 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.08% | 5,000 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 5,000 |
| Sep 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.21% | 5,000 |
| Aug 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.81% | 5,000 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | -2.64% | 5,000 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.07% | 50 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.08% | 50 |
| Aug 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 50 |
| Aug 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.61% | 10 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | 10 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.93% | 10 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 350 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.41% | 100 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 100 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.07% | 100 |
| Aug 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.61% | 100 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | 100 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05% | 100 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.70% | 364 |
| Aug 7, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 364 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.46% | 95 |
| Aug 5, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.74% | 2,000 |
| Aug 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.86% | 140 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | 4,400 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.78% | 4,400 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 4,400 |
| Jul 29, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | 1.16 | -0.51% | 4,400 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.42% | 5,014 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.21% | 5,014 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | 5,014 |
| Jul 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.49% | 5,014 |
| Jul 22, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 4.28% | 5,014 |