Agfa-Gevaert NV (FRA:AGE)
Germany · Delayed Price · Currency is EUR 0.9580
-0.0420 (-4.20%)
At close: Sep 9, 2025
Agfa-Gevaert NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | -4.20% | 126 |
| Sep 8, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | -0.99% | 126 |
| Sep 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 2.23% | 100 |
| Sep 4, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | - | -4.82% | 300 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | - | -2.08% | 5,000 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.19% | 5,000 |
| Sep 1, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | -2.21% | 5,000 |
| Aug 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -1.81% | 5,000 |
| Aug 28, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | - | -2.64% | 5,000 |
| Aug 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1.07% | 50 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1.08% | - |
| Aug 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 0.91% | 50 |
| Aug 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | -1.61% | 10 |
| Aug 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 0.36% | 10 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | - | -1.93% | 10 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 350 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.41% | 100 |
| Aug 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | 100 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 1.07% | - |
| Aug 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -2.61% | 100 |
| Aug 12, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.35% | 100 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.05% | 100 |
| Aug 8, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.70% | 364 |
| Aug 7, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | - | 3.60% | 364 |
| Aug 6, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1.46% | 95 |
| Aug 5, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | - | 0.74% | 2,000 |
| Aug 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -2.86% | 140 |
| Aug 1, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -0.18% | 4,400 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -2.78% | - |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.86% | - |
| Jul 29, 2025 | 1.13 | 1.16 | 1.13 | 1.16 | - | -0.51% | 4,400 |
| Jul 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5.42% | 5,014 |
| Jul 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 2.21% | 5,014 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | -0.37% | - |
| Jul 23, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1.49% | 5,014 |
| Jul 22, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | - | 4.28% | 5,014 |
| Jul 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.39% | 20,000 |
| Jul 18, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | - | 2.79% | 100 |
| Jul 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1.21% | 134 |
| Jul 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -0.80% | 134 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | - | 1.32% | 5,000 |
| Jul 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | 0.20% | 10,000 |
| Jul 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -1.70% | 10,000 |
| Jul 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 0.80% | 10,000 |
| Jul 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | - | -2.17% | - |
| Jul 8, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | -0.59% | 10,000 |
| Jul 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -1.35% | 9,297 |
| Jul 4, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | - | -0.96% | 5,000 |
| Jul 3, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.38% | 5 |
| Jul 2, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | -0.19% | 5 |