Barco NV (LON:0KDK)
London · Delayed Price · Currency is GBP · Price in EUR 9.13
+0.04 (0.50%)
At close: May 28, 2026
LON:0KDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.06 | 9.13 | 9.06 | 9.13 | 9.13 | 0.50% | 6 |
| May 27, 2026 | 9.19 | 9.21 | 9.09 | 9.09 | 9.09 | 0.39% | 321 |
| May 26, 2026 | 9.12 | 9.12 | 9.05 | 9.05 | 9.05 | -1.74% | 5 |
| May 25, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 1.77% | 3 |
| May 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.89% | - |
| May 20, 2026 | 8.92 | 8.97 | 8.92 | 8.97 | 8.97 | 0.73% | - |
| May 19, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.39% | 21 |
| May 18, 2026 | 9.00 | 9.00 | 8.87 | 8.87 | 8.87 | -0.78% | 22 |
| May 15, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.56% | - |
| May 14, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.33% | - |
| May 13, 2026 | 8.89 | 9.00 | 8.89 | 8.96 | 8.96 | 1.07% | 125 |
| May 12, 2026 | 8.86 | 8.91 | 8.82 | 8.87 | 8.87 | -1.01% | 1,041 |
| May 11, 2026 | 8.99 | 8.99 | 8.94 | 8.96 | 8.96 | -0.89% | 254 |
| May 8, 2026 | 8.97 | 9.04 | 8.97 | 9.04 | 9.04 | -2.32% | 16 |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.31% | 14 |
| May 6, 2026 | 9.20 | 9.30 | 9.13 | 9.13 | 9.13 | 0.16% | 355 |
| May 5, 2026 | 9.16 | 9.18 | 9.12 | 9.12 | 9.12 | -2.62% | 46 |
| May 4, 2026 | 9.58 | 9.75 | 9.49 | 9.52 | 9.36 | 0.05% | 109 |
| Apr 30, 2026 | 9.44 | 9.52 | 9.43 | 9.52 | 9.35 | 0.16% | 1,194 |
| Apr 29, 2026 | 9.51 | 9.51 | 9.47 | 9.50 | 9.34 | -0.21% | 59 |
| Apr 28, 2026 | 9.50 | 9.52 | 9.42 | 9.52 | 9.36 | 1.82% | 132 |
| Apr 27, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.19 | 0.70% | - |
| Apr 24, 2026 | 9.31 | 9.31 | 9.29 | 9.29 | 9.13 | -1.02% | 7 |
| Apr 23, 2026 | 9.39 | 9.39 | 9.36 | 9.38 | 9.22 | 0.28% | 27,010 |
| Apr 22, 2026 | 9.41 | 9.54 | 9.36 | 9.36 | 9.20 | -0.58% | 72 |
| Apr 21, 2026 | 9.00 | 9.41 | 8.77 | 9.41 | 9.25 | -3.44% | 86 |
| Apr 20, 2026 | 9.72 | 9.75 | 9.72 | 9.75 | 9.58 | -0.81% | 1,001 |
| Apr 17, 2026 | 9.66 | 9.92 | 9.66 | 9.83 | 9.66 | 1.87% | 1,931 |
| Apr 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.48 | -0.41% | 287 |
| Apr 15, 2026 | 9.73 | 9.77 | 9.69 | 9.69 | 9.52 | -0.31% | 2,264 |
| Apr 14, 2026 | 9.61 | 9.72 | 9.61 | 9.72 | 9.55 | 2.80% | 575 |
| Apr 13, 2026 | 9.51 | 9.51 | 9.40 | 9.45 | 9.29 | -2.33% | 17 |
| Apr 10, 2026 | 9.57 | 9.68 | 9.57 | 9.68 | 9.51 | 1.74% | 6,750 |
| Apr 9, 2026 | 9.61 | 9.61 | 9.51 | 9.51 | 9.35 | -1.50% | 630 |
| Apr 8, 2026 | 9.66 | 9.68 | 9.66 | 9.66 | 9.49 | 1.52% | 32 |
| Apr 7, 2026 | 9.48 | 9.54 | 9.48 | 9.51 | 9.35 | 3.03% | 502 |
| Apr 2, 2026 | 9.52 | 9.52 | 9.23 | 9.23 | 9.07 | -2.38% | 26 |
| Mar 31, 2026 | 9.56 | 9.56 | 9.40 | 9.46 | 9.30 | -1.87% | 857 |
| Mar 30, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.47 | -1.18% | 5 |
| Mar 27, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | 0.57% | - |
| Mar 26, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.53 | -0.67% | 10,000 |
| Mar 25, 2026 | 9.67 | 9.81 | 9.67 | 9.76 | 9.60 | 1.30% | 648 |
| Mar 23, 2026 | 9.24 | 9.64 | 9.24 | 9.64 | 9.47 | 0.36% | 1,839 |
| Mar 20, 2026 | 9.78 | 9.78 | 9.60 | 9.60 | 9.44 | -1.59% | 25 |
| Mar 19, 2026 | 9.95 | 9.95 | 9.76 | 9.76 | 9.59 | -2.06% | 1,108 |
| Mar 18, 2026 | 10.04 | 10.06 | 9.96 | 9.96 | 9.79 | -0.25% | 247 |
| Mar 17, 2026 | 10.00 | 10.00 | 9.96 | 9.99 | 9.82 | -0.35% | 115 |
| Mar 16, 2026 | 10.15 | 10.15 | 10.02 | 10.02 | 9.85 | -0.60% | 32 |
| Mar 13, 2026 | 10.18 | 10.18 | 10.08 | 10.08 | 9.91 | -2.33% | 1 |
| Mar 12, 2026 | 10.22 | 10.32 | 10.22 | 10.32 | 10.15 | 0.19% | 35 |