Barco NV (LON:0KDK)
London · Delayed Price · Currency is GBP · Price in EUR 7.84
-0.19 (-2.31%)
At close: Jul 28, 2026
LON:0KDK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.45 | 8.45 | 8.31 | 8.35 | 8.35 | -1.53% | 2,352 |
| Jun 25, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | 0.36% | 3 |
| Jun 24, 2026 | 8.57 | 8.57 | 8.45 | 8.45 | 8.45 | -0.05% | 60 |
| Jun 23, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.81% | 16 |
| Jun 22, 2026 | 8.64 | 8.64 | 8.56 | 8.61 | 8.61 | 0.29% | 130 |
| Jun 19, 2026 | 8.69 | 8.69 | 8.59 | 8.59 | 8.59 | -0.12% | 134 |
| Jun 18, 2026 | 8.68 | 8.68 | 8.60 | 8.60 | 8.60 | -0.58% | 5 |
| Jun 17, 2026 | 8.61 | 8.66 | 8.61 | 8.65 | 8.65 | -1.59% | 24 |
| Jun 16, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.86% | - |
| Jun 15, 2026 | 8.70 | 8.79 | 8.61 | 8.63 | 8.63 | 0.70% | 58 |
| Jun 12, 2026 | 8.61 | 8.61 | 8.57 | 8.57 | 8.57 | 0.71% | 26 |
| Jun 11, 2026 | 8.53 | 8.60 | 8.51 | 8.51 | 8.51 | -1.10% | 2,390 |
| Jun 10, 2026 | 8.50 | 8.61 | 8.50 | 8.60 | 8.60 | -0.29% | 140 |
| Jun 9, 2026 | 8.65 | 8.65 | 8.52 | 8.63 | 8.63 | -0.35% | 50 |
| Jun 8, 2026 | 8.51 | 8.66 | 8.47 | 8.66 | 8.66 | -0.29% | 167 |
| Jun 5, 2026 | 8.94 | 8.94 | 8.68 | 8.68 | 8.68 | -3.29% | 6 |
| Jun 4, 2026 | 9.03 | 9.03 | 8.98 | 8.98 | 8.98 | -0.28% | 4 |
| Jun 3, 2026 | 9.03 | 9.04 | 9.00 | 9.00 | 9.00 | -1.15% | 10 |
| Jun 1, 2026 | 9.19 | 9.19 | 9.11 | 9.11 | 9.11 | 0.11% | 66 |
| May 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.38% | 9 |
| 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% | - |