Agfa-Gevaert NV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.59	0.60	0.55	0.55	0.55	-6.78%	634,761
Dec 4, 2025	0.59	0.60	0.59	0.59	0.59	0.68%	381,469
Dec 3, 2025	0.63	0.63	0.58	0.59	0.59	-6.54%	348,501
Dec 2, 2025	0.63	0.63	0.63	0.63	0.63	-1.26%	110,856
Dec 1, 2025	0.63	0.64	0.63	0.64	0.64	1.28%	96,126
Nov 28, 2025	0.63	0.64	0.63	0.63	0.63	-0.16%	67,201
Nov 27, 2025	0.64	0.64	0.63	0.63	0.63	-2.64%	73,208
Nov 26, 2025	0.65	0.65	0.63	0.65	0.65	1.42%	54,683
Nov 25, 2025	0.63	0.64	0.63	0.64	0.64	1.27%	74,042
Nov 24, 2025	0.63	0.64	0.63	0.63	0.63	0.48%	89,933
Nov 21, 2025	0.64	0.64	0.63	0.63	0.63	-1.26%	168,518
Nov 20, 2025	0.63	0.64	0.63	0.63	0.63	3.60%	161,806
Nov 19, 2025	0.63	0.63	0.61	0.61	0.61	-3.02%	317,930
Nov 18, 2025	0.71	0.72	0.62	0.63	0.63	-13.10%	568,587
Nov 17, 2025	0.79	0.79	0.70	0.73	0.73	-7.64%	327,708
Nov 14, 2025	0.79	0.79	0.76	0.79	0.79	-0.25%	168,549
Nov 13, 2025	0.76	0.83	0.72	0.79	0.79	-6.31%	483,444
Nov 12, 2025	0.83	0.85	0.82	0.84	0.84	2.56%	120,372
Nov 11, 2025	0.81	0.82	0.81	0.82	0.82	1.11%	25,749
Nov 10, 2025	0.82	0.82	0.81	0.81	0.81	-1.58%	192,710
Nov 7, 2025	0.84	0.84	0.82	0.82	0.82	-1.44%	48,478
Nov 6, 2025	0.83	0.84	0.82	0.84	0.84	2.33%	42,806
Nov 5, 2025	0.82	0.82	0.81	0.82	0.82	0.62%	55,287
Nov 4, 2025	0.82	0.82	0.81	0.81	0.81	-1.34%	54,482
Nov 3, 2025	0.83	0.83	0.82	0.82	0.82	-0.96%	16,052
Oct 31, 2025	0.82	0.83	0.82	0.83	0.83	1.22%	118,274
Oct 30, 2025	0.82	0.84	0.82	0.82	0.82	-	127,121
Oct 29, 2025	0.83	0.84	0.82	0.82	0.82	-1.32%	89,099
Oct 28, 2025	0.85	0.85	0.83	0.83	0.83	-2.46%	46,628
Oct 27, 2025	0.84	0.86	0.84	0.85	0.85	0.71%	100,256
Oct 24, 2025	0.84	0.85	0.84	0.85	0.85	1.32%	39,464
Oct 23, 2025	0.84	0.84	0.83	0.84	0.84	0.60%	69,263
Oct 22, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	34,540
Oct 21, 2025	0.84	0.84	0.83	0.84	0.84	-1.06%	49,430
Oct 20, 2025	0.83	0.85	0.83	0.85	0.85	2.17%	60,651
Oct 17, 2025	0.85	0.85	0.83	0.83	0.83	-2.00%	42,118
Oct 16, 2025	0.84	0.85	0.83	0.85	0.85	1.68%	56,641
Oct 15, 2025	0.85	0.85	0.83	0.83	0.83	0.36%	61,003
Oct 14, 2025	0.86	0.87	0.83	0.83	0.83	-3.03%	219,250
Oct 13, 2025	0.89	0.90	0.85	0.86	0.86	-3.92%	136,982
Oct 10, 2025	0.91	0.92	0.89	0.89	0.89	-2.73%	103,020
Oct 9, 2025	0.92	0.93	0.91	0.92	0.92	-0.11%	70,656
Oct 8, 2025	0.92	0.93	0.91	0.92	0.92	0.33%	60,544
Oct 7, 2025	0.93	0.94	0.91	0.92	0.92	-0.44%	97,080
Oct 6, 2025	0.94	0.95	0.92	0.92	0.92	-1.71%	86,381
Oct 3, 2025	0.94	0.94	0.93	0.94	0.94	0.43%	136,016
Oct 2, 2025	0.94	0.97	0.93	0.93	0.93	-0.32%	152,835
Oct 1, 2025	0.94	0.96	0.93	0.93	0.93	0.11%	162,499
Sep 30, 2025	0.94	0.96	0.93	0.93	0.93	3.09%	287,110
Sep 29, 2025	0.91	0.92	0.90	0.91	0.91	-0.44%	66,311