Barco NV (EBR:BAR)
Belgium
· Delayed Price · Currency is EUR 9.49
-0.02 (-0.16%)
Apr 29, 2026, 10:09 AM CET
Barco NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.40 | 9.53 | 9.34 | 9.50 | 9.50 | 0.80% | 91,202 |
| Apr 27, 2026 | 9.33 | 9.49 | 9.29 | 9.43 | 9.43 | 1.95% | 67,145 |
| Apr 24, 2026 | 9.25 | 9.34 | 9.23 | 9.25 | 9.25 | -0.05% | 55,724 |
| Apr 23, 2026 | 9.34 | 9.53 | 9.25 | 9.25 | 9.25 | -0.91% | 93,501 |
| Apr 22, 2026 | 9.49 | 9.57 | 9.33 | 9.34 | 9.34 | -0.95% | 100,049 |
| Apr 21, 2026 | 8.97 | 9.46 | 8.76 | 9.43 | 9.43 | -3.23% | 279,558 |
| Apr 20, 2026 | 9.62 | 9.84 | 9.62 | 9.74 | 9.74 | -0.46% | 74,127 |
| Apr 17, 2026 | 9.71 | 9.95 | 9.70 | 9.79 | 9.79 | 1.45% | 76,418 |
| Apr 16, 2026 | 9.63 | 9.84 | 9.63 | 9.65 | 9.65 | -0.26% | 102,274 |
| Apr 15, 2026 | 9.70 | 9.78 | 9.66 | 9.67 | 9.67 | -0.05% | 73,353 |
| Apr 14, 2026 | 9.51 | 9.74 | 9.51 | 9.68 | 9.68 | 2.54% | 72,347 |
| Apr 13, 2026 | 9.50 | 9.53 | 9.37 | 9.44 | 9.44 | -1.92% | 76,551 |
| Apr 10, 2026 | 9.50 | 9.75 | 9.50 | 9.62 | 9.62 | 1.26% | 86,899 |
| Apr 9, 2026 | 9.61 | 9.64 | 9.42 | 9.50 | 9.50 | -1.55% | 63,226 |
| Apr 8, 2026 | 9.71 | 9.78 | 9.57 | 9.65 | 9.65 | 3.71% | 117,012 |
| Apr 7, 2026 | 9.43 | 9.57 | 9.26 | 9.31 | 9.31 | -0.11% | 111,381 |
| Apr 2, 2026 | 9.50 | 9.50 | 9.22 | 9.32 | 9.32 | -2.10% | 111,267 |
| Apr 1, 2026 | 9.67 | 9.69 | 9.51 | 9.52 | 9.52 | 0.53% | 101,319 |
| Mar 31, 2026 | 9.57 | 9.58 | 9.32 | 9.47 | 9.47 | -2.47% | 179,214 |
| Mar 30, 2026 | 9.61 | 9.74 | 9.50 | 9.71 | 9.71 | 0.73% | 88,350 |
| Mar 27, 2026 | 9.73 | 9.73 | 9.58 | 9.64 | 9.64 | -0.82% | 76,870 |
| Mar 26, 2026 | 9.70 | 9.75 | 9.60 | 9.72 | 9.72 | -0.51% | 79,549 |
| Mar 25, 2026 | 9.64 | 9.85 | 9.64 | 9.77 | 9.77 | 2.20% | 75,582 |
| Mar 24, 2026 | 9.52 | 9.62 | 9.47 | 9.56 | 9.56 | 0.21% | 67,960 |
| Mar 23, 2026 | 9.30 | 9.70 | 9.23 | 9.54 | 9.54 | 0.05% | 108,886 |
| Mar 20, 2026 | 9.76 | 9.80 | 9.50 | 9.53 | 9.53 | -1.55% | 227,717 |
| Mar 19, 2026 | 9.91 | 9.91 | 9.68 | 9.68 | 9.68 | -2.96% | 128,605 |
| Mar 18, 2026 | 9.97 | 10.07 | 9.93 | 9.98 | 9.98 | 0.35% | 83,492 |
| Mar 17, 2026 | 10.00 | 10.04 | 9.94 | 9.94 | 9.94 | -1.39% | 55,517 |
| Mar 16, 2026 | 10.15 | 10.15 | 9.99 | 10.08 | 10.08 | - | 70,548 |
| Mar 13, 2026 | 10.19 | 10.20 | 10.07 | 10.08 | 10.08 | -1.75% | 78,258 |
| Mar 12, 2026 | 10.21 | 10.35 | 10.20 | 10.26 | 10.26 | - | 47,540 |
| Mar 11, 2026 | 10.36 | 10.37 | 10.16 | 10.26 | 10.26 | -2.01% | 128,805 |
| Mar 10, 2026 | 10.75 | 10.87 | 10.18 | 10.47 | 10.47 | -0.29% | 115,366 |
| Mar 9, 2026 | 10.27 | 10.54 | 10.20 | 10.50 | 10.50 | -0.28% | 84,485 |
| Mar 6, 2026 | 10.60 | 10.75 | 10.49 | 10.53 | 10.53 | -0.38% | 66,059 |
| Mar 5, 2026 | 10.63 | 10.77 | 10.57 | 10.57 | 10.57 | -1.03% | 68,140 |
| Mar 4, 2026 | 10.61 | 10.78 | 10.55 | 10.68 | 10.68 | 0.66% | 52,754 |
| Mar 3, 2026 | 10.65 | 10.77 | 10.45 | 10.61 | 10.61 | -1.39% | 93,230 |
| Mar 2, 2026 | 10.59 | 10.80 | 10.54 | 10.76 | 10.76 | -1.37% | 103,825 |
| Feb 27, 2026 | 10.95 | 10.96 | 10.81 | 10.91 | 10.91 | -0.18% | 65,794 |
| Feb 26, 2026 | 10.81 | 10.97 | 10.75 | 10.93 | 10.93 | 0.55% | 97,656 |
| Feb 25, 2026 | 11.00 | 11.05 | 10.86 | 10.87 | 10.87 | -1.18% | 92,564 |
| Feb 24, 2026 | 11.02 | 11.05 | 10.96 | 11.00 | 11.00 | -0.18% | 79,709 |
| Feb 23, 2026 | 11.08 | 11.13 | 10.95 | 11.02 | 11.02 | -0.63% | 79,497 |
| Feb 20, 2026 | 11.07 | 11.30 | 10.98 | 11.09 | 11.09 | 0.36% | 75,392 |
| Feb 19, 2026 | 11.25 | 11.25 | 10.98 | 11.05 | 11.05 | -2.04% | 554,368 |
| Feb 18, 2026 | 11.08 | 11.28 | 11.00 | 11.28 | 11.28 | 1.99% | 130,983 |
| Feb 17, 2026 | 10.78 | 11.06 | 10.78 | 11.06 | 11.06 | 3.36% | 110,697 |
| Feb 16, 2026 | 10.67 | 10.78 | 10.52 | 10.70 | 10.70 | 1.13% | 115,605 |
| Feb 13, 2026 | 10.60 | 10.72 | 10.52 | 10.58 | 10.58 | -0.56% | 142,747 |
| Feb 12, 2026 | 10.77 | 10.82 | 10.60 | 10.64 | 10.64 | -1.48% | 181,844 |
| Feb 11, 2026 | 11.09 | 11.11 | 10.73 | 10.80 | 10.80 | -2.96% | 160,018 |
| Feb 10, 2026 | 11.15 | 11.19 | 10.46 | 11.13 | 11.13 | -2.71% | 439,103 |
| Feb 9, 2026 | 11.25 | 11.46 | 11.16 | 11.44 | 11.44 | 1.78% | 163,635 |
| Feb 6, 2026 | 11.28 | 11.28 | 11.13 | 11.24 | 11.24 | -0.79% | 47,342 |
| Feb 5, 2026 | 11.66 | 11.66 | 11.25 | 11.33 | 11.33 | -3.08% | 89,797 |
| Feb 4, 2026 | 11.60 | 11.77 | 11.51 | 11.69 | 11.69 | 0.60% | 93,364 |
| Feb 3, 2026 | 11.60 | 11.68 | 11.49 | 11.62 | 11.62 | 0.96% | 87,460 |
| Feb 2, 2026 | 11.55 | 11.57 | 11.29 | 11.51 | 11.51 | -1.12% | 78,060 |
| Jan 30, 2026 | 11.77 | 11.90 | 11.62 | 11.64 | 11.64 | -0.85% | 140,756 |
| Jan 29, 2026 | 11.80 | 11.83 | 11.71 | 11.74 | 11.74 | - | 110,398 |
| Jan 28, 2026 | 11.84 | 11.90 | 11.71 | 11.74 | 11.74 | -0.68% | 112,312 |
| Jan 27, 2026 | 11.84 | 11.90 | 11.78 | 11.82 | 11.82 | -0.17% | 130,791 |
| Jan 26, 2026 | 11.84 | 11.94 | 11.77 | 11.84 | 11.84 | -0.08% | 124,597 |
| Jan 23, 2026 | 11.90 | 11.92 | 11.79 | 11.85 | 11.85 | -0.42% | 132,525 |
| Jan 22, 2026 | 11.80 | 11.93 | 11.75 | 11.90 | 11.90 | 2.50% | 120,817 |
| Jan 21, 2026 | 11.50 | 11.66 | 11.47 | 11.61 | 11.61 | 0.61% | 129,417 |
| Jan 20, 2026 | 11.60 | 11.64 | 11.48 | 11.54 | 11.54 | -1.03% | 143,015 |
| Jan 19, 2026 | 11.92 | 12.05 | 11.66 | 11.66 | 11.66 | -3.87% | 116,410 |
| Jan 16, 2026 | 12.23 | 12.27 | 12.13 | 12.13 | 12.13 | -0.41% | 138,798 |
| Jan 15, 2026 | 12.10 | 12.37 | 12.09 | 12.18 | 12.18 | 1.08% | 261,273 |
| Jan 14, 2026 | 12.15 | 12.15 | 11.99 | 12.05 | 12.05 | 1.35% | 171,586 |
| Jan 13, 2026 | 12.02 | 12.03 | 11.86 | 11.89 | 11.89 | -0.25% | 100,474 |
| Jan 12, 2026 | 12.09 | 12.16 | 11.92 | 11.92 | 11.92 | -1.41% | 119,743 |
| Jan 9, 2026 | 12.02 | 12.14 | 11.93 | 12.09 | 12.09 | 1.68% | 105,570 |
| Jan 8, 2026 | 12.15 | 12.15 | 11.89 | 11.89 | 11.89 | -3.02% | 138,212 |
| Jan 7, 2026 | 12.10 | 12.26 | 12.10 | 12.26 | 12.26 | 1.66% | 99,314 |
| Jan 6, 2026 | 12.00 | 12.10 | 11.89 | 12.06 | 12.06 | 0.17% | 96,575 |
| Jan 5, 2026 | 12.10 | 12.16 | 11.90 | 12.04 | 12.04 | 0.58% | 110,428 |
| Jan 2, 2026 | 11.85 | 12.11 | 11.85 | 11.97 | 11.97 | 1.10% | 88,087 |
| Dec 31, 2025 | 11.80 | 11.94 | 11.80 | 11.84 | 11.84 | -0.17% | 60,462 |
| Dec 30, 2025 | 11.80 | 11.98 | 11.77 | 11.86 | 11.86 | -0.34% | 113,993 |
| Dec 29, 2025 | 11.76 | 12.07 | 11.76 | 11.90 | 11.90 | 0.85% | 162,502 |
| Dec 24, 2025 | 11.69 | 11.86 | 11.69 | 11.80 | 11.80 | 0.17% | 77,144 |
| Dec 23, 2025 | 11.72 | 11.91 | 11.70 | 11.78 | 11.78 | 0.17% | 167,043 |
| Dec 22, 2025 | 11.84 | 11.94 | 11.65 | 11.76 | 11.76 | -0.76% | 479,784 |
| Dec 19, 2025 | 11.80 | 11.95 | 11.80 | 11.85 | 11.85 | -0.59% | 234,877 |
| Dec 18, 2025 | 11.85 | 11.99 | 11.81 | 11.92 | 11.92 | 0.42% | 64,928 |
| Dec 17, 2025 | 11.90 | 12.00 | 11.78 | 11.87 | 11.87 | 0.17% | 121,065 |
| Dec 16, 2025 | 11.78 | 12.03 | 11.78 | 11.85 | 11.85 | -0.42% | 73,998 |
| Dec 15, 2025 | 11.78 | 12.02 | 11.78 | 11.90 | 11.90 | 1.10% | 128,023 |
| Dec 12, 2025 | 12.20 | 12.27 | 11.77 | 11.77 | 11.77 | -3.84% | 118,190 |
| Dec 11, 2025 | 12.14 | 12.24 | 12.08 | 12.24 | 12.24 | 1.58% | 58,799 |
| Dec 10, 2025 | 12.23 | 12.23 | 12.05 | 12.05 | 12.05 | -1.79% | 66,289 |
| Dec 9, 2025 | 12.30 | 12.37 | 12.20 | 12.27 | 12.27 | 0.33% | 97,425 |
| Dec 8, 2025 | 12.23 | 12.31 | 12.20 | 12.23 | 12.23 | 0.16% | 219,403 |
| Dec 5, 2025 | 12.18 | 12.36 | 12.17 | 12.21 | 12.21 | 0.33% | 69,604 |
| Dec 4, 2025 | 12.08 | 12.27 | 12.08 | 12.17 | 12.17 | 0.33% | 225,776 |
| Dec 3, 2025 | 12.03 | 12.35 | 12.03 | 12.13 | 12.13 | 0.83% | 69,367 |