Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	12.13	12.13	12.13	12.13	12.13	0.33%	-
Nov 5, 2025	12.09	12.09	12.09	12.09	12.09	1.09%	1
Nov 4, 2025	12.15	12.15	11.96	11.96	11.96	-3.08%	450
Nov 3, 2025	12.42	12.42	12.26	12.34	12.34	-0.88%	6,765
Oct 31, 2025	12.48	12.48	12.45	12.45	12.45	-0.95%	8
Oct 30, 2025	12.39	12.57	12.39	12.57	12.57	0.80%	111
Oct 29, 2025	12.47	12.47	12.47	12.47	12.47	-0.40%	1
Oct 28, 2025	12.55	12.55	12.52	12.52	12.52	-2.03%	10
Oct 27, 2025	12.89	12.89	12.78	12.78	12.78	0.95%	45
Oct 24, 2025	12.60	12.66	12.59	12.66	12.66	0.56%	2,831
Oct 23, 2025	12.50	12.62	12.46	12.59	12.59	-3.82%	1,163
Oct 20, 2025	13.09	13.09	13.09	13.09	13.09	2.59%	1
Oct 17, 2025	12.72	12.76	12.62	12.76	12.76	-0.85%	117
Oct 16, 2025	13.02	13.02	12.84	12.87	12.87	1.34%	12
Oct 15, 2025	12.84	12.94	12.47	12.70	12.70	-2.53%	1,800
Oct 14, 2025	13.03	13.03	13.03	13.03	13.03	-2.54%	4,804
Oct 13, 2025	13.37	13.37	13.37	13.37	13.37	-1.47%	1,500
Oct 10, 2025	13.57	13.57	13.57	13.57	13.57	1.42%	10
Oct 8, 2025	13.21	13.38	13.21	13.38	13.38	0.30%	8
Oct 7, 2025	13.40	13.40	13.34	13.34	13.34	0.60%	5
Oct 6, 2025	13.49	13.49	13.26	13.26	13.26	-1.19%	125
Oct 3, 2025	13.55	13.55	13.42	13.42	13.42	-0.62%	15
Oct 2, 2025	13.60	13.60	13.50	13.50	13.50	-0.34%	1,361
Oct 1, 2025	13.55	13.55	13.53	13.55	13.55	0.30%	152
Sep 30, 2025	13.69	13.69	13.51	13.51	13.51	-0.73%	1
Sep 29, 2025	13.66	13.66	13.61	13.61	13.61	0.29%	1,501
Sep 26, 2025	13.57	13.57	13.57	13.57	13.57	-0.24%	200
Sep 25, 2025	13.75	13.75	13.60	13.60	13.60	-1.72%	102,244
Sep 24, 2025	13.87	13.87	13.84	13.84	13.84	-1.11%	118
Sep 23, 2025	14.19	14.21	13.98	14.00	14.00	-0.96%	806
Sep 22, 2025	14.04	14.13	14.04	14.13	14.13	1.00%	1,086
Sep 19, 2025	13.99	13.99	13.99	13.99	13.99	0.72%	1
Sep 18, 2025	13.89	13.89	13.89	13.89	13.89	2.36%	1
Sep 16, 2025	13.57	13.57	13.57	13.57	13.57	1.27%	3
Sep 15, 2025	13.64	13.64	13.40	13.40	13.40	-3.80%	104
Sep 12, 2025	13.97	13.97	13.93	13.93	13.93	-1.14%	1
Sep 11, 2025	14.00	14.09	14.00	14.09	14.09	2.25%	1,197
Sep 8, 2025	13.80	13.80	13.78	13.78	13.78	-0.36%	52
Sep 5, 2025	13.78	13.83	13.78	13.83	13.83	2.44%	1
Sep 4, 2025	13.63	13.63	13.50	13.50	13.50	-0.95%	797
Sep 3, 2025	13.63	13.63	13.63	13.63	13.63	-2.22%	400
Sep 2, 2025	13.94	13.94	13.94	13.94	13.94	-2.18%	200
Sep 1, 2025	14.25	14.25	14.25	14.25	14.25	1.21%	178
Aug 29, 2025	14.17	14.17	14.08	14.08	14.08	0.07%	112
Aug 28, 2025	14.07	14.07	14.07	14.07	14.07	0.64%	300
Aug 27, 2025	13.87	13.98	13.87	13.98	13.98	0.50%	1,428
Aug 26, 2025	13.91	13.91	13.91	13.91	13.91	-0.39%	-
Aug 25, 2025	13.84	13.97	13.84	13.97	13.97	1.20%	328
Aug 22, 2025	13.81	13.84	13.80	13.80	13.80	0.44%	44
Aug 21, 2025	13.80	13.80	13.74	13.74	13.74	-0.79%	4,480