Barco NV (FRA:BC1P)
Germany · Delayed Price · Currency is EUR 12.24
+0.06 (0.49%)
At close: Dec 1, 2025
Barco NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.49% | - |
| Nov 28, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.58% | - |
| Nov 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.83% | - |
| Nov 26, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 2.03% | - |
| Nov 25, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Nov 24, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.33% | - |
| Nov 21, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -3.30% | - |
| Nov 20, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 2.31% | - |
| Nov 19, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.16% | - |
| Nov 18, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.22% | - |
| Nov 17, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.97% | - |
| Nov 14, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.32% | - |
| Nov 13, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.32% | - |
| Nov 12, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% | - |
| Nov 11, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 2.06% | - |
| Nov 10, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.25% | - |
| Nov 7, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.17% | - |
| Nov 6, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.17% | - |
| Nov 5, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.25% | - |
| Nov 4, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.10% | - |
| Nov 3, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.12% | - |
| Oct 31, 2025 | 12.48 | 12.50 | 12.48 | 12.50 | 12.50 | 0.89% | 1,000 |
| Oct 30, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.96% | - |
| Oct 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.42% | - |
| Oct 28, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.55% | - |
| Oct 27, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.75% | - |
| Oct 24, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -2.72% | - |
| Oct 23, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.85% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.08% | - |
| Oct 21, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% | - |
| Oct 20, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.24% | - |
| Oct 17, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.70% | - |
| Oct 16, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 2.49% | - |
| Oct 15, 2025 | 13.21 | 13.21 | 12.47 | 12.47 | 12.47 | -5.46% | 400 |
| Oct 14, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.05% | - |
| Oct 13, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.11% | - |
| Oct 10, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.45% | - |
| Oct 9, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% | - |
| Oct 8, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.89% | - |
| Oct 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% | - |
| Oct 6, 2025 | 13.53 | 13.53 | 13.35 | 13.35 | 13.35 | -1.33% | 320 |
| Oct 3, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% | - |
| Oct 2, 2025 | 13.53 | 13.53 | 13.52 | 13.52 | 13.52 | 0.22% | 75 |
| Oct 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.60% | - |
| Sep 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.81% | - |
| Sep 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.51% | - |
| Sep 26, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.15% | - |
| Sep 25, 2025 | 13.88 | 13.88 | 13.65 | 13.65 | 13.65 | -2.08% | 320 |
| Sep 24, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -1.69% | - |
| Sep 23, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.71% | - |