Barco NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.00	11.04	10.85	10.85	10.85	-2.43%	5,765
Feb 10, 2026	11.07	11.12	10.61	11.12	11.12	-2.28%	10,706
Feb 9, 2026	11.27	11.38	11.25	11.38	11.38	1.25%	486
Feb 6, 2026	11.14	11.24	11.14	11.24	11.24	-0.27%	406
Feb 5, 2026	11.39	11.40	11.27	11.27	11.27	-3.10%	10
Feb 3, 2026	11.52	11.63	11.51	11.63	11.63	0.87%	3,462
Feb 2, 2026	11.41	11.53	11.36	11.53	11.53	-0.86%	1,926
Jan 30, 2026	11.85	11.87	11.62	11.63	11.63	-0.94%	17,023
Jan 29, 2026	11.80	11.81	11.74	11.74	11.74	-0.09%	7,764
Jan 28, 2026	11.80	11.86	11.75	11.75	11.75	-0.76%	143
Jan 27, 2026	11.84	11.84	11.84	11.84	11.84	-0.13%	1
Jan 26, 2026	11.76	11.90	11.76	11.86	11.86	0.30%	174
Jan 23, 2026	11.94	11.95	11.81	11.82	11.82	-0.67%	34
Jan 22, 2026	11.87	11.90	11.87	11.90	11.90	2.85%	49,796
Jan 21, 2026	11.60	11.60	11.57	11.57	11.57	-0.09%	135
Jan 20, 2026	11.50	11.58	11.50	11.58	11.58	-1.11%	1,404
Jan 19, 2026	12.00	12.00	11.70	11.71	11.71	-4.33%	162
Jan 16, 2026	12.24	12.24	12.24	12.24	12.24	-0.49%	1
Jan 15, 2026	12.13	12.30	12.13	12.30	12.30	1.99%	71
Jan 14, 2026	12.01	12.06	12.01	12.06	12.06	1.26%	36
Jan 13, 2026	11.89	11.91	11.89	11.91	11.91	-0.75%	70
Jan 12, 2026	12.15	12.15	12.00	12.00	12.00	-0.95%	63
Jan 9, 2026	12.00	12.12	12.00	12.12	12.12	1.47%	69
Jan 8, 2026	11.94	11.94	11.94	11.94	11.94	-1.00%	125
Jan 6, 2026	12.04	12.06	12.04	12.06	12.06	1.26%	23
Jan 5, 2026	12.11	12.11	11.91	11.91	11.91	-0.75%	74
Jan 2, 2026	12.08	12.08	12.00	12.00	12.00	0.67%	73
Dec 31, 2025	11.88	11.92	11.88	11.92	11.92	0.08%	-
Dec 30, 2025	11.91	11.91	11.91	11.91	11.91	-0.25%	8
Dec 29, 2025	11.76	11.95	11.76	11.94	11.94	1.96%	162
Dec 24, 2025	11.71	11.71	11.71	11.71	11.71	-0.43%	2
Dec 23, 2025	11.76	11.76	11.76	11.76	11.76	0.34%	5
Dec 22, 2025	11.84	11.84	11.72	11.72	11.72	-1.10%	99
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