Skip to main content
Agfa-Gevaert NV (EBR:AGFB)
Belgium flag Belgium · Delayed Price · Currency is EUR
0.550
-0.040 (-6.78%)
At close: Dec 5, 2025

Agfa-Gevaert NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.600.550.550.55-6.78%634,761
Dec 4, 20250.590.600.590.590.590.68%381,469
Dec 3, 20250.630.630.580.590.59-6.54%348,501
Dec 2, 20250.630.630.630.630.63-1.26%110,856
Dec 1, 20250.630.640.630.640.641.28%96,126
Nov 28, 20250.630.640.630.630.63-0.16%67,201
Nov 27, 20250.640.640.630.630.63-2.64%73,208
Nov 26, 20250.650.650.630.650.651.42%54,683
Nov 25, 20250.630.640.630.640.641.27%74,042
Nov 24, 20250.630.640.630.630.630.48%89,933
Nov 21, 20250.640.640.630.630.63-1.26%168,518
Nov 20, 20250.630.640.630.630.633.60%161,806
Nov 19, 20250.630.630.610.610.61-3.02%317,930
Nov 18, 20250.710.720.620.630.63-13.10%568,587
Nov 17, 20250.790.790.700.730.73-7.64%327,708
Nov 14, 20250.790.790.760.790.79-0.25%168,549
Nov 13, 20250.760.830.720.790.79-6.31%483,444
Nov 12, 20250.830.850.820.840.842.56%120,372
Nov 11, 20250.810.820.810.820.821.11%25,749
Nov 10, 20250.820.820.810.810.81-1.58%192,710
Nov 7, 20250.840.840.820.820.82-1.44%48,478
Nov 6, 20250.830.840.820.840.842.33%42,806
Nov 5, 20250.820.820.810.820.820.62%55,287
Nov 4, 20250.820.820.810.810.81-1.34%54,482
Nov 3, 20250.830.830.820.820.82-0.96%16,052
Oct 31, 20250.820.830.820.830.831.22%118,274
Oct 30, 20250.820.840.820.820.82-127,121
Oct 29, 20250.830.840.820.820.82-1.32%89,099
Oct 28, 20250.850.850.830.830.83-2.46%46,628
Oct 27, 20250.840.860.840.850.850.71%100,256
Oct 24, 20250.840.850.840.850.851.32%39,464
Oct 23, 20250.840.840.830.840.840.60%69,263
Oct 22, 20250.840.840.830.830.83-1.19%34,540
Oct 21, 20250.840.840.830.840.84-1.06%49,430
Oct 20, 20250.830.850.830.850.852.17%60,651
Oct 17, 20250.850.850.830.830.83-2.00%42,118
Oct 16, 20250.840.850.830.850.851.68%56,641
Oct 15, 20250.850.850.830.830.830.36%61,003
Oct 14, 20250.860.870.830.830.83-3.03%219,250
Oct 13, 20250.890.900.850.860.86-3.92%136,982
Oct 10, 20250.910.920.890.890.89-2.73%103,020
Oct 9, 20250.920.930.910.920.92-0.11%70,656
Oct 8, 20250.920.930.910.920.920.33%60,544
Oct 7, 20250.930.940.910.920.92-0.44%97,080
Oct 6, 20250.940.950.920.920.92-1.71%86,381
Oct 3, 20250.940.940.930.940.940.43%136,016
Oct 2, 20250.940.970.930.930.93-0.32%152,835
Oct 1, 20250.940.960.930.930.930.11%162,499
Sep 30, 20250.940.960.930.930.933.09%287,110
Sep 29, 20250.910.920.900.910.91-0.44%66,311
Sep 26, 20250.910.930.890.910.910.44%93,177
Sep 25, 20250.920.930.910.910.91-0.66%77,873
Sep 24, 20250.880.920.870.910.915.32%197,045
Sep 23, 20250.850.870.850.870.871.41%80,525
Sep 22, 20250.880.880.850.850.850.24%85,850
Sep 19, 20250.890.890.850.850.85-2.07%154,556
Sep 18, 20250.890.890.860.870.872.00%89,428
Sep 17, 20250.880.880.840.850.85-1.16%245,890
Sep 16, 20250.900.900.860.860.86-3.04%178,211
Sep 15, 20250.920.940.880.890.89-3.16%263,385
Sep 12, 20250.930.940.920.920.92-1.18%68,532
Sep 11, 20250.910.940.900.930.932.09%200,787
Sep 10, 20250.950.950.900.910.91-2.36%318,239
Sep 9, 20250.960.980.930.930.93-3.82%228,527
Sep 8, 20250.981.000.970.970.97-1.42%141,827
Sep 5, 20251.011.020.980.980.98-3.25%83,169
Sep 4, 20251.001.030.981.021.021.40%69,593
Sep 3, 20251.061.061.001.001.00-5.83%151,010
Sep 2, 20251.071.081.051.061.06-0.56%43,745
Sep 1, 20251.081.111.071.071.07-58,127
Aug 29, 20251.101.101.051.071.07-2.55%162,535
Aug 28, 20251.091.131.071.101.101.67%98,296
Aug 27, 20251.111.111.051.081.08-5.59%370,112
Aug 26, 20251.111.151.111.141.141.60%73,018
Aug 25, 20251.121.151.121.131.130.72%50,434
Aug 22, 20251.151.151.121.121.120.54%39,786
Aug 21, 20251.121.121.101.111.11-30,449
Aug 20, 20251.141.141.111.111.11-3.30%61,960
Aug 19, 20251.141.151.141.151.150.88%33,942
Aug 18, 20251.151.161.141.141.14-1.38%36,147
Aug 15, 20251.151.161.151.161.161.58%45,754
Aug 14, 20251.141.161.141.141.14-0.35%46,171
Aug 13, 20251.131.151.131.141.140.88%89,235
Aug 12, 20251.171.171.131.131.13-2.08%70,164
Aug 11, 20251.141.171.131.161.160.17%87,992
Aug 8, 20251.121.181.121.151.150.52%164,999
Aug 7, 20251.101.161.101.151.153.05%138,279
Aug 6, 20251.091.131.091.111.110.18%64,025
Aug 5, 20251.081.121.081.111.112.77%99,201
Aug 4, 20251.101.101.081.081.08-1.64%63,702
Aug 1, 20251.121.131.101.101.10-2.83%52,410
Jul 31, 20251.141.141.121.131.130.53%81,260
Jul 30, 20251.171.171.111.131.13-3.43%188,472
Jul 29, 20251.171.181.151.171.172.82%169,476
Jul 28, 20251.171.181.131.131.13-2.58%326,487
Jul 25, 20251.121.171.121.161.164.11%487,832
Jul 24, 20251.081.121.081.121.122.95%308,476
Jul 23, 20251.091.101.071.091.090.56%255,263
Jul 22, 20251.021.091.021.081.083.05%320,098
Jul 21, 20251.041.051.021.051.050.96%128,816