Barco NV BAR
EURONEXT · Belgium · Electronic Technology
€7.23+0.05 (+0.70%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7.18 | -1.03% | €7.36 | €7.36 | €7.18 | 103.17K |
| 2026-09-29 | €7.26 | -0.21% | €7.32 | €7.46 | €7.26 | 114.16K |
| 2026-09-28 | €7.27 | -2.55% | €7.41 | €7.45 | €7.26 | 53.25K |
| 2026-09-25 | €7.46 | +0.40% | €7.51 | €7.54 | €7.42 | 85.09K |
| 2026-09-24 | €7.43 | -1.20% | €7.49 | €7.55 | €7.43 | 88.53K |
| 2026-09-23 | €7.52 | +0.33% | €7.55 | €7.59 | €7.46 | 97.00K |
| 2026-09-22 | €7.49 | +0.27% | €7.47 | €7.57 | €7.46 | 45.77K |
| 2026-09-21 | €7.47 | +3.39% | €7.32 | €7.54 | €7.32 | 100.53K |
| 2026-09-18 | €7.23 | -2.36% | €7.36 | €7.39 | €7.20 | 447.96K |
| 2026-09-17 | €7.41 | +0.89% | €7.36 | €7.50 | €7.33 | 45.96K |
| 2026-09-16 | €7.34 | -0.41% | €7.39 | €7.45 | €7.34 | 56.07K |
| 2026-09-15 | €7.37 | -0.07% | €7.36 | €7.39 | €7.32 | 91.20K |
| 2026-09-14 | €7.38 | -1.27% | €7.46 | €7.46 | €7.38 | 124.62K |
| 2026-09-11 | €7.47 | -0.47% | €7.51 | €7.56 | €7.43 | 149.22K |
| 2026-09-10 | €7.51 | -1.38% | €7.61 | €7.68 | €7.50 | 99.28K |
| 2026-09-09 | €7.61 | -0.78% | €7.79 | €7.80 | €7.58 | 85.63K |
| 2026-09-08 | €7.67 | -4.07% | €7.82 | €7.89 | €7.57 | 217.96K |
| 2026-09-07 | €7.99 | -0.62% | €8.05 | €8.06 | €7.90 | 61.29K |
| 2026-09-04 | €8.05 | +1.77% | €7.90 | €8.05 | €7.88 | 92.12K |
| 2026-09-03 | €7.91 | +2.40% | €7.70 | €7.91 | €7.70 | 70.62K |
| 2026-09-02 | €7.72 | -1.59% | €7.81 | €7.81 | €7.68 | 71.75K |
| 2026-09-01 | €7.84 | +0.13% | €7.86 | €7.91 | €7.78 | 229.14K |
| 2026-08-31 | €7.84 | -1.20% | €7.91 | €7.95 | €7.84 | 147.40K |
| 2026-08-28 | €7.93 | +1.54% | €7.88 | €7.97 | €7.88 | 52.16K |
| 2026-08-27 | €7.81 | +0.45% | €7.79 | €7.86 | €7.78 | 59.22K |
| 2026-08-26 | €7.78 | +0.65% | €7.75 | €7.81 | €7.73 | 77.84K |
| 2026-08-25 | €7.72 | +0.19% | €7.71 | €7.81 | €7.70 | 94.62K |
| 2026-08-24 | €7.71 | -0.64% | €7.75 | €7.78 | €7.69 | 51.16K |
| 2026-08-21 | €7.76 | +1.44% | €7.69 | €7.85 | €7.67 | 52.62K |
| 2026-08-20 | €7.65 | -1.16% | €7.72 | €7.76 | €7.63 | 107.28K |
| 2026-08-19 | €7.74 | -0.13% | €7.74 | €7.79 | €7.71 | 62.38K |
| 2026-08-18 | €7.75 | -2.21% | €7.90 | €7.93 | €7.75 | 83.34K |
| 2026-08-17 | €7.93 | -0.19% | €8.08 | €8.09 | €7.91 | 56.28K |
| 2026-08-14 | €7.94 | +0.38% | €7.95 | €8.06 | €7.94 | 43.39K |
| 2026-08-13 | €7.91 | -0.50% | €7.98 | €8.01 | €7.91 | 69.21K |
| 2026-08-12 | €7.95 | -0.75% | €8.10 | €8.10 | €7.95 | 53.44K |
| 2026-08-11 | €8.01 | +0.63% | €8.01 | €8.09 | €8.00 | 56.85K |
| 2026-08-10 | €7.96 | -1.42% | €8.12 | €8.20 | €7.96 | 71.76K |
| 2026-08-07 | €8.07 | +0.44% | €8.05 | €8.20 | €8.03 | 52.45K |
| 2026-08-06 | €8.04 | +0.06% | €8.01 | €8.11 | €8.00 | 42.63K |
| 2026-08-05 | €8.03 | +0.19% | €8.05 | €8.14 | €8.01 | 78.75K |
| 2026-08-04 | €8.02 | +1.71% | €7.95 | €8.02 | €7.85 | 66.42K |
| 2026-08-03 | €7.89 | +0.19% | €7.95 | €8.10 | €7.89 | 57.10K |
| 2026-07-31 | €7.87 | -0.51% | €7.96 | €7.99 | €7.87 | 60.90K |
| 2026-07-30 | €7.91 | +0.06% | €7.90 | €8.02 | €7.88 | 52.89K |
| 2026-07-29 | €7.91 | 0.00% | €7.85 | €7.99 | €7.85 | 56.12K |
| 2026-07-28 | €7.91 | -1.31% | €8.05 | €8.10 | €7.78 | 79.37K |
| 2026-07-27 | €8.01 | +0.75% | €7.97 | €8.10 | €7.97 | 58.86K |
| 2026-07-24 | €7.95 | -0.56% | €7.95 | €8.08 | €7.89 | 68.80K |
| 2026-07-23 | €7.99 | -0.06% | €8.00 | €8.07 | €7.93 | 57.28K |
| 2026-07-22 | €8.00 | +2.63% | €7.78 | €8.07 | €7.70 | 86.33K |
| 2026-07-21 | €7.80 | +0.19% | €7.89 | €7.91 | €7.70 | 75.33K |
| 2026-07-20 | €7.78 | +2.10% | €7.68 | €7.84 | €7.59 | 88.51K |
| 2026-07-17 | €7.62 | -4.75% | €8.00 | €8.00 | €7.52 | 260.23K |
| 2026-07-16 | €8.00 | -1.90% | €8.02 | €8.10 | €7.82 | 165.48K |
| 2026-07-15 | €8.15 | -1.87% | €8.10 | €8.55 | €7.90 | 238.20K |
| 2026-07-14 | €8.31 | -0.36% | €8.34 | €8.41 | €8.24 | 67.27K |
| 2026-07-13 | €8.34 | -0.30% | €8.31 | €8.37 | €8.27 | 54.79K |
| 2026-07-10 | €8.36 | -0.65% | €8.40 | €8.42 | €8.33 | 41.06K |
| 2026-07-09 | €8.42 | +0.42% | €8.40 | €8.46 | €8.35 | 35.57K |
| 2026-07-08 | €8.39 | -1.58% | €8.45 | €8.48 | €8.27 | 51.66K |
| 2026-07-07 | €8.52 | +0.35% | €8.45 | €8.65 | €8.45 | 40.04K |
| 2026-07-06 | €8.49 | -0.35% | €8.53 | €8.60 | €8.40 | 45.40K |
| 2026-07-03 | €8.52 | +1.97% | €8.35 | €8.64 | €8.32 | 61.50K |
| 2026-07-02 | €8.35 | -0.77% | €8.38 | €8.46 | €8.27 | 80.17K |
| 2026-07-01 | €8.42 | +0.36% | €8.39 | €8.45 | €8.34 | 93.30K |
| 2026-06-30 | €8.39 | +0.66% | €8.40 | €8.45 | €8.32 | 56.28K |
| 2026-06-29 | €8.34 | -1.24% | €8.44 | €8.51 | €8.34 | 50.10K |
| 2026-06-26 | €8.44 | +0.18% | €8.44 | €8.45 | €8.30 | 68.03K |
| 2026-06-25 | €8.43 | -0.77% | €8.48 | €8.52 | €8.42 | 42.61K |
| 2026-06-24 | €8.49 | +0.18% | €8.49 | €8.54 | €8.42 | 56.42K |
| 2026-06-23 | €8.48 | -1.45% | €8.55 | €8.55 | €8.42 | 67.71K |
| 2026-06-22 | €8.60 | -0.23% | €8.60 | €8.64 | €8.54 | 37.40K |
| 2026-06-19 | €8.62 | -0.81% | €8.64 | €8.65 | €8.57 | 236.32K |
| 2026-06-18 | €8.69 | +0.52% | €8.68 | €8.70 | €8.58 | 46.02K |
| 2026-06-17 | €8.65 | +0.58% | €8.60 | €8.68 | €8.57 | 49.52K |
| 2026-06-16 | €8.60 | -0.41% | €8.65 | €8.73 | €8.59 | 49.53K |
| 2026-06-15 | €8.63 | +0.76% | €8.68 | €8.78 | €8.57 | 68.55K |
| 2026-06-12 | €8.56 | +1.24% | €8.65 | €8.68 | €8.45 | 45.10K |
| 2026-06-11 | €8.46 | -1.34% | €8.53 | €8.64 | €8.46 | 76.03K |
| 2026-06-10 | €8.57 | +0.70% | €8.51 | €8.64 | €8.48 | 65.26K |
| 2026-06-09 | €8.52 | -1.22% | €8.60 | €8.63 | €8.51 | 63.63K |
| 2026-06-08 | €8.62 | +0.12% | €8.50 | €8.65 | €8.44 | 107.04K |
| 2026-06-05 | €8.61 | -4.70% | €8.95 | €8.95 | €8.61 | 208.27K |
| 2026-06-04 | €9.03 | +0.67% | €9.03 | €9.07 | €8.95 | 35.78K |
| 2026-06-03 | €8.98 | -2.71% | €9.22 | €9.22 | €8.94 | 68.39K |
| 2026-06-02 | €9.23 | +0.93% | €9.15 | €9.26 | €9.13 | 53.74K |
| 2026-06-01 | €9.14 | -0.65% | €9.15 | €9.22 | €9.06 | 70.22K |
| 2026-05-29 | €9.20 | +1.04% | €9.09 | €9.20 | €9.05 | 301.88K |
| 2026-05-28 | €9.10 | -0.27% | €9.04 | €9.14 | €8.99 | 101.86K |