Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	12.16	12.29	12.16	12.29	12.29	0.99%	900
Dec 4, 2025	12.17	12.17	12.17	12.17	12.17	1.00%	-
Dec 3, 2025	12.05	12.05	12.05	12.05	12.05	-0.41%	-
Dec 2, 2025	12.10	12.10	12.10	12.10	12.10	-1.14%	-
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%	-