Agfa-Gevaert NV (LON:0MFU)
London · Delayed Price · Currency is GBP · Price in EUR 0.8470
+0.0100 (1.19%)
At close: Oct 24, 2025
Agfa-Gevaert NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.83 | 0.85 | 0.84 | 0.85 | 0.85 | 1.19% | 13 |
| Oct 23, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 0.12% | 1,033 |
| Oct 22, 2025 | 0.83 | 0.84 | 0.84 | 0.84 | 0.84 | 0.06% | 57 |
| Oct 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.54% | - |
| Oct 20, 2025 | 0.83 | 0.84 | 0.83 | 0.83 | 0.83 | -0.54% | 117 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.77% | - |
| Oct 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.72% | - |
| Oct 15, 2025 | 0.85 | 0.84 | 0.84 | 0.84 | 0.84 | -0.71% | 409 |
| Oct 14, 2025 | 0.86 | 0.87 | 0.84 | 0.84 | 0.84 | -1.64% | 1,742 |
| Oct 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.65% | - |
| Oct 10, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.92 | 0.05% | 1 |
| Oct 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.27% | - |
| Oct 8, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | -0.11% | 1,361 |
| Oct 7, 2025 | 0.93 | 0.92 | 0.92 | 0.92 | 0.92 | -0.33% | 633 |
| Oct 6, 2025 | 0.93 | 0.92 | 0.92 | 0.92 | 0.92 | -1.39% | 755 |
| Oct 3, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Oct 2, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.21% | 12 |
| Oct 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.89% | - |
| Sep 30, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 5.34% | 3,003 |
| Sep 29, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.17% | - |
| Sep 26, 2025 | 0.90 | 0.93 | 0.91 | 0.91 | 0.91 | -0.66% | 145 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.92 | 0.92 | 0.92 | 4.10% | 1 |
| Sep 24, 2025 | 0.87 | 0.88 | 0.88 | 0.88 | 0.88 | 1.38% | 1 |
| Sep 23, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 1.05% | 1,655 |
| Sep 22, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -1.38% | 6 |
| Sep 19, 2025 | 0.89 | 0.87 | 0.87 | 0.87 | 0.87 | -0.51% | 3 |
| Sep 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.40% | - |
| Sep 17, 2025 | 0.86 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 4 |
| 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 |