Barco NV (LON:0KDK)
London · Delayed Price · Currency is GBP · Price in EUR 7.90
+0.07 (0.83%)
At close: Sep 4, 2026
LON:0KDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.91 | 7.92 | 7.89 | 7.90 | 7.90 | 0.83% | 12 |
| Sep 3, 2026 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 1.49% | 4,180 |
| Sep 2, 2026 | 7.85 | 7.85 | 7.72 | 7.72 | 7.72 | -2.22% | 217 |
| Sep 1, 2026 | 7.86 | 7.90 | 7.86 | 7.90 | 7.90 | - | 244 |
| Aug 31, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -0.88% | 614 |
| Aug 28, 2026 | 7.95 | 7.97 | 7.92 | 7.97 | 7.97 | 1.53% | 15 |
| Aug 27, 2026 | 7.80 | 7.85 | 7.80 | 7.85 | 7.85 | 1.03% | 2 |
| Aug 26, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | 0.84% | 13 |
| Aug 25, 2026 | 7.78 | 7.78 | 7.70 | 7.70 | 7.70 | -0.19% | 82 |
| Aug 24, 2026 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | -1.03% | 11 |
| Aug 21, 2026 | 7.79 | 7.85 | 7.79 | 7.80 | 7.80 | 1.37% | 140 |
| Aug 20, 2026 | 7.74 | 7.74 | 7.68 | 7.69 | 7.69 | -1.09% | 524 |
| Aug 19, 2026 | 7.76 | 7.78 | 7.74 | 7.78 | 7.78 | 0.19% | 41 |
| Aug 18, 2026 | 7.93 | 7.93 | 7.76 | 7.76 | 7.76 | -2.82% | 698 |
| Aug 17, 2026 | 8.01 | 8.10 | 7.99 | 7.99 | 7.99 | -0.37% | 17 |
| Aug 14, 2026 | 7.96 | 8.05 | 7.93 | 8.02 | 8.02 | 0.19% | 2 |
| Aug 13, 2026 | 7.99 | 8.00 | 7.96 | 8.00 | 8.00 | 0.19% | 109 |
| Aug 12, 2026 | 8.12 | 8.12 | 7.99 | 7.99 | 7.99 | -0.68% | 635 |
| Aug 11, 2026 | 8.02 | 8.08 | 8.02 | 8.04 | 8.04 | -0.12% | 770 |
| Aug 10, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.80% | 5 |
| Aug 7, 2026 | 8.05 | 8.18 | 8.05 | 8.12 | 8.12 | 0.25% | 507 |
| Aug 6, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 0.68% | 3 |
| Aug 5, 2026 | 8.08 | 8.08 | 8.02 | 8.04 | 8.04 | 1.64% | 3,032 |
| Aug 4, 2026 | 7.98 | 8.00 | 7.91 | 7.91 | 7.91 | -0.57% | 20 |
| Aug 3, 2026 | 7.95 | 8.02 | 7.95 | 7.96 | 7.96 | 0.95% | 1,000 |
| Jul 31, 2026 | 8.00 | 8.00 | 7.88 | 7.88 | 7.88 | -1.01% | 100 |
| Jul 30, 2026 | 7.92 | 7.99 | 7.90 | 7.96 | 7.96 | 0.32% | 232 |
| Jul 29, 2026 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | 1.21% | 12 |
| Jul 28, 2026 | 8.06 | 8.06 | 7.84 | 7.84 | 7.84 | -2.31% | - |
| Jul 27, 2026 | 8.00 | 8.06 | 8.00 | 8.03 | 8.03 | 0.31% | 3 |
| Jul 24, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jul 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Jul 22, 2026 | 7.78 | 8.00 | 7.77 | 8.00 | 8.00 | 1.78% | 65 |
| Jul 21, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.64% | 2 |
| Jul 20, 2026 | 7.69 | 7.81 | 7.62 | 7.81 | 7.81 | 2.56% | 81 |
| Jul 17, 2026 | 8.01 | 8.01 | 7.54 | 7.62 | 7.62 | -3.85% | 779 |
| Jul 16, 2026 | 8.15 | 8.15 | 7.85 | 7.92 | 7.92 | -6.88% | 666 |
| Jul 15, 2026 | 8.11 | 8.53 | 7.95 | 8.51 | 8.51 | 2.10% | 644 |
| Jul 14, 2026 | 8.34 | 8.37 | 8.27 | 8.33 | 8.33 | 0.73% | 60 |
| Jul 13, 2026 | 8.34 | 8.34 | 8.27 | 8.27 | 8.27 | -1.02% | 460 |
| Jul 10, 2026 | 8.40 | 8.40 | 8.35 | 8.36 | 8.36 | -0.59% | 5 |
| Jul 9, 2026 | 8.47 | 8.47 | 8.41 | 8.41 | 8.41 | 0.24% | - |
| Jul 8, 2026 | 8.70 | 8.70 | 8.29 | 8.39 | 8.39 | -1.47% | 10 |
| Jul 7, 2026 | 8.57 | 8.57 | 8.51 | 8.51 | 8.51 | 0.83% | 15 |
| Jul 6, 2026 | 8.47 | 8.47 | 8.44 | 8.44 | 8.44 | -2.09% | 1 |
| Jul 3, 2026 | 8.38 | 8.62 | 8.33 | 8.62 | 8.62 | 2.31% | 1,267 |
| Jul 2, 2026 | 8.38 | 8.43 | 8.30 | 8.43 | 8.43 | 0.60% | 44 |
| Jul 1, 2026 | 8.49 | 8.49 | 8.38 | 8.38 | 8.38 | -0.15% | 24 |
| Jun 30, 2026 | 8.45 | 8.45 | 8.35 | 8.39 | 8.39 | 0.03% | 26 |
| Jun 29, 2026 | 8.50 | 8.50 | 8.39 | 8.39 | 8.39 | 0.42% | 281 |