Agfa-Gevaert NV (LON:0MFU)
London · Delayed Price · Currency is GBP · Price in EUR 0.9590
+0.0160 (1.70%)
At close: Sep 12, 2025
Agfa-Gevaert NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -7.42% | 205 |
| Sep 15, 2025 | 0.91 | 0.93 | 0.93 | 0.93 | 0.93 | -3.02% | 1 |
| Sep 12, 2025 | 0.93 | 0.96 | 0.96 | 0.96 | 0.96 | 1.70% | 12 |
| Sep 11, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 4.78% | 381 |
| Sep 10, 2025 | 0.94 | 0.93 | 0.90 | 0.90 | 0.90 | -4.31% | 1,502 |
| Sep 9, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.44% | - |
| Sep 8, 2025 | 0.98 | 0.97 | 0.97 | 0.97 | 0.97 | -2.16% | 31 |
| Sep 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.82% | - |
| Sep 4, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.20% | - |
| Sep 3, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.29% | 769 |
| Sep 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.94% | - |
| Sep 1, 2025 | 1.07 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | 3,375 |
| Aug 29, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 315 |
| Aug 28, 2025 | 1.09 | 1.11 | 1.10 | 1.11 | 1.11 | 3.35% | 4,200 |
| Aug 27, 2025 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -4.28% | 1,169 |
| Aug 26, 2025 | 1.11 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | 3,880 |
| Aug 22, 2025 | 1.15 | 1.13 | 1.13 | 1.13 | 1.13 | 2.25% | 10 |
| Aug 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.40% | - |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1 |
| Aug 19, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | - |
| Aug 18, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.35% | 5,601 |
| Aug 15, 2025 | 1.15 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 14 |
| Aug 14, 2025 | 1.13 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 310 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.20% | - |
| Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | 723 |
| Aug 11, 2025 | 1.14 | 1.17 | 1.12 | 1.17 | 1.17 | 1.56% | 210 |
| Aug 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.70% | - |
| Aug 7, 2025 | 1.10 | 1.15 | 1.11 | 1.15 | 1.15 | 3.42% | 301 |
| Aug 6, 2025 | 1.09 | 1.11 | 1.11 | 1.11 | 1.11 | 0.54% | 2 |
| Aug 5, 2025 | 1.08 | 1.10 | 1.10 | 1.10 | 1.10 | 1.19% | 1,155 |
| Aug 4, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.18% | - |
| Aug 1, 2025 | 1.13 | 1.10 | 1.10 | 1.10 | 1.10 | -1.78% | 988 |
| Jul 31, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.18% | 192 |
| Jul 30, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.43% | - |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.17% | 2,700 |
| Jul 28, 2025 | 1.16 | 1.15 | 1.15 | 1.15 | 1.15 | -1.03% | 83 |
| Jul 25, 2025 | 1.12 | 1.16 | 1.14 | 1.16 | 1.16 | 7.58% | 5,737 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.18% | 97 |
| Jul 23, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.28% | 33 |
| Jul 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.14% | - |
| Jul 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.78% | 267 |
| Jul 18, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.18% | 414 |
| Jul 17, 2025 | 1.00 | 1.03 | 1.02 | 1.02 | 1.02 | 0.39% | 1,004 |
| Jul 16, 2025 | 0.99 | 1.01 | 1.01 | 1.01 | 1.01 | 1.60% | 2 |
| Jul 15, 2025 | 0.99 | 1.00 | 1.00 | 1.00 | 1.00 | 0.60% | 186 |
| Jul 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1 |
| Jul 11, 2025 | 0.99 | 1.00 | 1.00 | 1.00 | 1.00 | 0.80% | 2 |
| Jul 10, 2025 | 1.04 | 1.00 | 0.99 | 0.99 | 0.99 | -1.58% | 700 |
| Jul 9, 2025 | 0.99 | 1.01 | 1.00 | 1.01 | 1.01 | 1.61% | 46 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.02% | - |