Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2025	13.85	13.85	13.85	13.85	13.85	0.58%	1
Aug 19, 2025	13.73	13.84	13.73	13.77	13.77	1.25%	1,610
Aug 18, 2025	13.81	13.81	13.60	13.60	13.60	-2.79%	705
Aug 15, 2025	14.01	14.01	13.99	13.99	13.99	0.36%	26
Aug 14, 2025	14.03	14.03	13.92	13.94	13.94	-1.62%	105
Aug 13, 2025	14.20	14.20	14.17	14.17	14.17	1.72%	4
Aug 12, 2025	14.06	14.06	13.93	13.93	13.93	-0.71%	6,473
Aug 11, 2025	14.03	14.09	14.03	14.03	14.03	0.07%	3,519
Aug 8, 2025	13.96	14.02	13.96	14.02	14.02	1.82%	7
Aug 7, 2025	13.77	13.77	13.77	13.77	13.77	0.88%	2
Aug 6, 2025	13.68	13.68	13.65	13.65	13.65	0.37%	566
Aug 5, 2025	13.60	13.60	13.60	13.60	13.60	0.97%	2
Aug 4, 2025	13.75	13.75	13.39	13.47	13.47	-1.10%	302
Aug 1, 2025	13.68	13.68	13.50	13.62	13.62	-0.58%	379
Jul 31, 2025	13.74	13.74	13.68	13.70	13.70	-2.84%	33
Jul 28, 2025	14.31	14.31	14.10	14.10	14.10	0.86%	128
Jul 25, 2025	13.99	13.99	13.98	13.98	13.98	-0.99%	15
Jul 24, 2025	14.12	14.12	14.12	14.12	14.12	1.22%	2
Jul 23, 2025	14.16	14.16	13.90	13.95	13.95	-0.78%	12,211
Jul 22, 2025	14.20	14.21	14.02	14.06	14.06	-2.36%	77
Jul 21, 2025	14.12	14.49	14.12	14.40	14.40	1.98%	444
Jul 18, 2025	14.60	14.60	14.12	14.12	14.12	-2.69%	286
Jul 17, 2025	14.23	14.51	14.17	14.51	14.51	-0.68%	414
Jul 16, 2025	14.38	15.02	13.76	14.61	14.61	15.31%	2,826
Jul 15, 2025	12.61	12.67	12.57	12.67	12.67	1.04%	410
Jul 14, 2025	12.56	12.56	12.54	12.54	12.54	-1.10%	650
Jul 11, 2025	12.73	12.74	12.68	12.68	12.68	-1.63%	10,062
Jul 10, 2025	12.89	12.90	12.89	12.89	12.89	1.98%	126
Jul 7, 2025	12.60	12.64	12.60	12.64	12.64	1.44%	16
Jul 4, 2025	12.45	12.48	12.38	12.46	12.46	-0.32%	726
Jul 3, 2025	12.50	12.50	12.50	12.50	12.50	1.21%	10,368
Jul 2, 2025	12.37	12.39	12.35	12.35	12.35	-0.56%	3,291
Jun 30, 2025	12.45	12.45	12.42	12.42	12.42	0.73%	59
Jun 27, 2025	12.33	12.33	12.33	12.33	12.33	2.41%	1
Jun 26, 2025	12.06	12.06	12.04	12.04	12.04	-0.99%	31
Jun 25, 2025	12.22	12.22	12.04	12.16	12.16	-3.64%	34,838
Jun 24, 2025	12.70	12.70	12.53	12.62	12.62	0.65%	37,000
Jun 23, 2025	12.40	12.54	12.40	12.54	12.54	0.32%	4
Jun 19, 2025	12.62	12.63	12.35	12.50	12.50	-0.24%	32,696
Jun 17, 2025	12.53	12.80	12.44	12.53	12.53	-2.87%	29,240
Jun 16, 2025	13.00	13.00	12.90	12.90	12.90	-1.15%	5,120
Jun 13, 2025	13.15	13.15	13.05	13.05	13.05	-4.74%	15
Jun 12, 2025	13.70	13.70	13.70	13.70	13.70	-1.08%	10