Barco NV (LON:0KDK)
London · Delayed Price · Currency is GBP · Price in EUR 8.39
-0.13 (-1.47%)
At close: Jul 8, 2026
LON:0KDK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |