Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	11.89	11.89	11.85	11.85	11.85	-0.75%	5,669
Dec 17, 2025	11.86	12.00	11.86	11.94	11.94	0.17%	218
Dec 16, 2025	11.96	11.96	11.92	11.92	11.92	-0.75%	1
Dec 15, 2025	11.80	12.01	11.80	12.01	12.01	0.73%	1,024
Dec 12, 2025	12.20	12.21	11.86	11.92	11.92	-1.63%	18,488
Dec 11, 2025	12.12	12.12	12.12	12.12	12.12	-0.25%	-
Dec 10, 2025	12.23	12.23	12.15	12.15	12.15	-1.10%	1,340
Dec 8, 2025	12.25	12.29	12.25	12.29	12.29	0.86%	16
Dec 5, 2025	12.18	12.18	12.18	12.18	12.18	0.41%	131
Dec 3, 2025	12.19	12.19	12.13	12.13	12.13	-0.82%	14,017
Dec 1, 2025	12.28	12.28	12.19	12.23	12.23	-0.49%	1,011
Nov 28, 2025	12.29	12.29	12.29	12.29	12.29	2.08%	66
Nov 26, 2025	12.04	12.04	12.04	12.04	12.04	1.09%	7
Nov 25, 2025	11.89	11.91	11.89	11.91	11.91	0.85%	58
Nov 24, 2025	11.87	11.89	11.79	11.81	11.81	0.08%	8,237
Nov 21, 2025	11.80	11.80	11.80	11.80	11.80	-2.88%	4
Nov 20, 2025	12.19	12.19	12.15	12.15	12.15	-0.33%	41
Nov 19, 2025	12.19	12.19	12.19	12.19	12.19	0.49%	51
Nov 18, 2025	12.17	12.22	12.13	12.13	12.13	-2.41%	14
Nov 17, 2025	12.49	12.53	12.43	12.43	12.43	0.65%	140
Nov 14, 2025	12.35	12.35	12.35	12.35	12.35	-1.52%	-
Nov 13, 2025	12.59	12.59	12.54	12.54	12.54	0.40%	561
Nov 12, 2025	12.49	12.49	12.49	12.49	12.49	0.56%	50
Nov 11, 2025	12.42	12.42	12.42	12.42	12.42	2.48%	1
Nov 10, 2025	12.12	12.12	12.12	12.12	12.12	0.83%	-
Nov 7, 2025	12.14	12.14	11.87	12.02	12.02	-0.91%	3,014
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