Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	11.06	11.06	11.06	11.06	11.06	-1.60%	-
Feb 19, 2026	11.24	11.24	11.24	11.24	11.24	1.54%	-
Feb 18, 2026	11.07	11.07	11.07	11.07	11.07	3.94%	-
Feb 17, 2026	10.65	10.65	10.65	10.65	10.65	0.66%	-
Feb 16, 2026	10.58	10.58	10.58	10.58	10.58	-0.47%	-
Feb 13, 2026	10.63	10.63	10.63	10.63	10.63	-2.03%	-
Feb 12, 2026	10.85	10.85	10.85	10.85	10.85	-2.34%	-
Feb 11, 2026	11.11	11.11	11.11	11.11	11.11	-3.39%	-
Feb 10, 2026	11.50	11.50	11.50	11.50	11.50	2.04%	-
Feb 9, 2026	11.27	11.27	11.27	11.27	11.27	-0.27%	-
Feb 6, 2026	11.30	11.30	11.30	11.30	11.30	-3.00%	-
Feb 5, 2026	11.65	11.65	11.65	11.65	11.65	0.34%	-
Feb 4, 2026	11.61	11.61	11.61	11.61	11.61	0.43%	-
Feb 3, 2026	11.56	11.56	11.56	11.56	11.56	0.70%	-
Feb 2, 2026	11.48	11.48	11.48	11.48	11.48	-2.38%	-
Jan 30, 2026	11.76	11.76	11.76	11.76	11.76	-0.17%	-
Jan 29, 2026	11.78	11.78	11.78	11.78	11.78	-0.67%	100
Jan 28, 2026	11.86	11.86	11.86	11.86	11.86	0.08%	-
Jan 27, 2026	11.85	11.85	11.85	11.85	11.85	-0.34%	-
Jan 26, 2026	11.84	11.89	11.84	11.89	11.89	0.25%	100
Jan 23, 2026	11.86	11.86	11.86	11.86	11.86	1.45%	-
Jan 22, 2026	11.69	11.69	11.69	11.69	11.69	1.56%	-
Jan 21, 2026	11.51	11.51	11.51	11.51	11.51	-0.86%	-
Jan 20, 2026	11.61	11.61	11.61	11.61	11.61	-2.68%	-
Jan 19, 2026	11.93	11.93	11.93	11.93	11.93	-1.73%	-
Jan 16, 2026	12.14	12.14	12.14	12.14	12.14	0.33%	-
Jan 15, 2026	12.10	12.10	12.10	12.10	12.10	1.68%	-
Jan 14, 2026	11.90	11.90	11.90	11.90	11.90	-0.17%	-
Jan 13, 2026	11.92	11.92	11.92	11.92	11.92	-1.32%	-
Jan 12, 2026	12.08	12.08	12.08	12.08	12.08	1.51%	-
Jan 9, 2026	11.90	11.90	11.90	11.90	11.90	-2.62%	-
Jan 8, 2026	12.22	12.22	12.22	12.22	12.22	1.41%	-
Jan 7, 2026	12.05	12.05	12.05	12.05	12.05	0.08%	-
Jan 6, 2026	12.04	12.04	12.04	12.04	12.04	0.25%	-
Jan 5, 2026	12.01	12.01	12.01	12.01	12.01	0.76%	-
Jan 2, 2026	11.92	11.92	11.92	11.92	11.92	0.34%	-
Dec 30, 2025	11.88	11.88	11.88	11.88	11.88	0.59%	-
Dec 29, 2025	11.81	11.81	11.81	11.81	11.81	0.68%	-
Dec 23, 2025	11.73	11.73	11.73	11.73	11.73	-0.93%	-
Dec 22, 2025	11.84	11.84	11.84	11.84	11.84	-0.34%	-
Dec 19, 2025	11.88	11.88	11.88	11.88	11.88	0.34%	-
Dec 18, 2025	11.84	11.84	11.84	11.84	11.84	-	-
Dec 17, 2025	11.84	11.84	11.84	11.84	11.84	-	-
Dec 16, 2025	11.84	11.84	11.84	11.84	11.84	0.42%	-
Dec 15, 2025	11.79	11.79	11.79	11.79	11.79	-3.91%	-
Dec 12, 2025	12.27	12.27	12.27	12.27	12.27	2.00%	-
Dec 11, 2025	12.03	12.03	12.03	12.03	12.03	-1.55%	-
Dec 10, 2025	12.22	12.22	12.22	12.22	12.22	-	-
Dec 9, 2025	12.22	12.22	12.22	12.22	12.22	0.33%	-
Dec 8, 2025	12.18	12.18	12.18	12.18	12.18	-0.90%	-