IOB - Delayed Quote EUR

Barco NV (0KDK.IL)

22.89

0.00

(0.00%)

At close: June 2 at 12:43:09 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.00	0.00	0.00	22.89	22.89	-
May 30, 2025	22.89	22.89	22.89	22.89	22.89	-
May 29, 2025	12.99	13.12	12.99	22.89	22.89	13
May 28, 2025	12.83	12.83	12.83	22.89	22.89	-
May 27, 2025	12.99	13.02	12.99	22.89	22.89	3,662
May 23, 2025	12.85	12.85	12.85	22.89	22.89	36
May 22, 2025	22.89	22.89	22.89	22.89	22.89	-
May 21, 2025	13.19	13.19	13.17	22.89	22.89	3
May 20, 2025	12.95	13.02	12.95	22.89	22.89	49
May 19, 2025	12.96	12.96	12.96	22.89	22.89	3
May 16, 2025	12.95	12.95	12.95	22.89	22.89	11
May 15, 2025	22.89	22.89	22.89	22.89	22.89	-
May 14, 2025	12.96	13.10	12.96	22.89	22.89	34,556
May 13, 2025	12.74	12.94	12.74	22.89	22.89	10,204
May 12, 2025	12.62	12.62	12.62	22.89	22.89	-
May 9, 2025	12.46	12.46	12.46	22.89	22.89	100
May 8, 2025	12.48	12.48	12.46	22.89	22.89	4
May 7, 2025	12.00	12.11	12.00	22.89	22.89	21
May 6, 2025	0.51 Dividend
May 6, 2025	11.95	12.00	11.95	22.89	22.89	2
May 2, 2025	12.23	12.30	12.18	22.89	22.38	23,436
May 1, 2025	22.89	22.89	22.89	22.89	22.38	-
Apr 30, 2025	12.00	12.04	12.00	22.89	22.38	19
Apr 29, 2025	12.20	12.20	12.20	22.89	22.38	9
Apr 28, 2025	11.98	12.24	11.98	22.89	22.38	9
Apr 25, 2025	12.02	12.19	12.02	22.89	22.38	4
Apr 24, 2025	11.53	11.84	11.53	22.89	22.38	4
Apr 23, 2025	11.40	11.55	11.40	22.89	22.38	34,999
Apr 22, 2025	11.00	11.13	11.00	22.89	22.38	18,739
Apr 17, 2025	11.27	11.28	11.21	22.89	22.38	38,906
Apr 16, 2025	11.48	11.48	11.22	22.89	22.38	26,856
Apr 15, 2025	22.89	22.89	22.89	22.89	22.38	-
Apr 14, 2025	11.82	11.90	11.82	22.89	22.38	24
Apr 11, 2025	11.52	11.52	11.52	22.89	22.38	2
Apr 10, 2025	12.03	12.03	11.91	22.89	22.38	64
Apr 9, 2025	11.51	11.51	11.51	22.89	22.38	81
Apr 8, 2025	11.49	11.71	11.49	22.89	22.38	134
Apr 7, 2025	10.63	11.40	10.63	22.89	22.38	634
Apr 4, 2025	12.32	12.49	11.70	22.89	22.38	644
Apr 3, 2025	12.80	13.14	12.67	22.89	22.38	22,895
Apr 2, 2025	13.28	13.45	13.21	22.89	22.38	58,654
Apr 1, 2025	12.37	12.51	12.37	22.89	22.38	129,974
Mar 31, 2025	12.00	12.00	11.78	22.89	22.38	1,092
Mar 28, 2025	12.37	12.41	12.15	22.89	22.38	24,883
Mar 27, 2025	12.09	12.20	12.08	22.89	22.38	56,386
Mar 26, 2025	12.38	12.38	12.25	22.89	22.38	10,358
Mar 25, 2025	12.41	12.41	12.26	22.89	22.38	1,306
Mar 24, 2025	12.36	12.49	12.36	22.89	22.38	184
Mar 21, 2025	12.31	12.35	12.16	22.89	22.38	3,025
Mar 20, 2025	12.49	12.53	12.47	22.89	22.38	787
Mar 19, 2025	12.58	12.58	12.49	22.89	22.38	1,344
Mar 18, 2025	12.59	12.59	12.47	22.89	22.38	2,355
Mar 17, 2025	12.33	12.55	12.33	22.89	22.38	2,210
Mar 14, 2025	12.23	12.37	12.23	22.89	22.38	324
Mar 13, 2025	11.82	12.06	11.82	22.89	22.38	632
Mar 12, 2025	12.09	12.09	12.01	22.89	22.38	808
Mar 11, 2025	11.92	12.00	11.74	22.89	22.38	1,374
Mar 10, 2025	11.74	11.80	11.74	22.89	22.38	4,941
Mar 7, 2025	11.48	11.58	11.48	22.89	22.38	1,013
Mar 6, 2025	11.55	11.55	11.55	22.89	22.38	402
Mar 5, 2025	11.31	11.44	11.23	22.89	22.38	685
Mar 4, 2025	11.12	11.12	10.94	22.89	22.38	1,243
Mar 3, 2025	11.27	11.28	11.17	22.89	22.38	309
Feb 28, 2025	11.33	11.33	11.24	22.89	22.38	36,802
Feb 27, 2025	11.45	11.46	11.44	22.89	22.38	1,150
Feb 26, 2025	11.51	11.52	11.47	22.89	22.38	450
Feb 25, 2025	11.60	11.61	11.55	22.89	22.38	1,039
Feb 24, 2025	11.92	11.92	11.67	22.89	22.38	630
Feb 21, 2025	22.89	22.89	22.89	22.89	22.38	-
Feb 20, 2025	11.87	11.87	11.87	22.89	22.38	150
Feb 19, 2025	12.04	12.04	11.78	22.89	22.38	565
Feb 18, 2025	11.56	12.01	11.56	22.89	22.38	692
Feb 17, 2025	11.83	11.83	11.55	22.89	22.38	572
Feb 14, 2025	11.82	12.08	11.82	22.89	22.38	708
Feb 13, 2025	11.83	11.99	11.78	22.89	22.38	1,211
Feb 12, 2025	11.12	11.75	11.12	22.89	22.38	6,641
Feb 11, 2025	11.08	11.33	10.90	22.89	22.38	45,221
Feb 10, 2025	9.57	9.62	9.61	22.89	22.38	252
Feb 7, 2025	9.60	9.60	9.48	22.89	22.38	119
Feb 6, 2025	9.52	9.52	9.51	22.89	22.38	282
Feb 5, 2025	9.54	9.54	9.38	22.89	22.38	527
Feb 4, 2025	9.56	9.59	9.56	22.89	22.38	3,543
Feb 3, 2025	9.51	9.56	9.41	22.89	22.38	1,033
Jan 31, 2025	9.69	9.73	9.66	22.89	22.38	2,369
Jan 30, 2025	9.73	9.83	9.73	22.89	22.38	2,546
Jan 29, 2025	9.80	9.88	9.70	22.89	22.38	3,820
Jan 28, 2025	9.37	9.76	9.27	22.89	22.38	13,412
Jan 27, 2025	9.48	9.48	9.35	22.89	22.38	4,945
Jan 24, 2025	9.77	9.78	9.66	22.89	22.38	6,908
Jan 23, 2025	9.64	9.70	9.64	22.89	22.38	13,693
Jan 22, 2025	9.64	9.71	9.64	22.89	22.38	1,936
Jan 21, 2025	9.58	9.72	9.58	22.89	22.38	3,520
Jan 20, 2025	9.78	9.78	9.64	22.89	22.38	11,108
Jan 17, 2025	9.73	9.73	9.58	22.89	22.38	24,867
Jan 16, 2025	9.45	9.47	9.38	22.89	22.38	2,874
Jan 15, 2025	9.43	9.43	9.38	22.89	22.38	10,578
Jan 14, 2025	9.59	9.64	9.43	22.89	22.38	1,532
Jan 13, 2025	9.55	9.56	9.49	22.89	22.38	3,971
Jan 10, 2025	9.72	9.73	9.59	22.89	22.38	1,648
Jan 9, 2025	9.69	9.74	9.65	22.89	22.38	4,306
Jan 8, 2025	10.08	10.08	9.90	22.89	22.38	2,261
Jan 7, 2025	10.23	10.34	10.12	22.89	22.38	3,040
Jan 6, 2025	10.44	10.53	10.32	22.89	22.38	2,748
Jan 3, 2025	10.43	10.43	10.34	22.89	22.38	2,603
Jan 2, 2025	10.46	10.56	10.46	22.89	22.38	623
Dec 31, 2024	10.48	10.48	10.42	22.89	22.38	96
Dec 30, 2024	10.33	10.33	10.26	22.89	22.38	1,815
Dec 27, 2024	10.53	10.53	10.28	22.89	22.38	830
Dec 24, 2024	10.59	10.59	10.55	22.89	22.38	57
Dec 23, 2024	10.30	10.47	10.18	22.89	22.38	2,649
Dec 20, 2024	10.17	10.20	10.14	22.89	22.38	634
Dec 19, 2024	10.40	10.42	10.12	22.89	22.38	1,837
Dec 18, 2024	10.38	10.57	10.38	22.89	22.38	1,732
Dec 17, 2024	10.44	10.45	10.37	22.89	22.38	4,201
Dec 16, 2024	10.52	10.52	10.35	22.89	22.38	2,347
Dec 13, 2024	10.67	10.68	10.58	22.89	22.38	968
Dec 12, 2024	10.60	10.64	10.56	22.89	22.38	3,115
Dec 11, 2024	10.69	10.69	10.60	22.89	22.38	1,777
Dec 10, 2024	10.59	10.68	10.55	22.89	22.38	8,119
Dec 9, 2024	10.46	10.65	10.46	22.89	22.38	3,831
Dec 6, 2024	10.61	10.64	10.51	22.89	22.38	5,514
Dec 5, 2024	10.53	10.68	10.53	22.89	22.38	8,638
Dec 4, 2024	9.90	10.28	9.90	22.89	22.38	3,450
Dec 3, 2024	9.98	9.99	9.92	22.89	22.38	3,614
Dec 2, 2024	9.99	10.02	9.94	22.89	22.38	2,095
Nov 29, 2024	10.18	10.23	10.10	22.89	22.38	1,313
Nov 28, 2024	10.26	10.26	10.20	22.89	22.38	575
Nov 27, 2024	10.33	10.37	10.14	22.89	22.38	2,371
Nov 26, 2024	10.11	10.31	10.11	22.89	22.38	2,653
Nov 25, 2024	10.29	10.36	10.23	22.89	22.38	2,303
Nov 22, 2024	10.13	10.21	10.11	22.89	22.38	12,643
Nov 21, 2024	10.31	10.37	10.16	22.89	22.38	2,293
Nov 20, 2024	10.45	10.53	10.31	22.89	22.38	1,526
Nov 19, 2024	10.39	10.39	10.39	22.89	22.38	7
Nov 18, 2024	10.86	10.86	10.67	22.89	22.38	1,271
Nov 15, 2024	10.95	10.95	10.94	22.89	22.38	577
Nov 14, 2024	10.95	11.16	10.95	22.89	22.38	1,587
Nov 13, 2024	10.91	11.08	10.91	22.89	22.38	3,520
Nov 12, 2024	11.22	11.22	10.92	22.89	22.38	2,882
Nov 11, 2024	11.36	11.36	11.35	22.89	22.38	61
Nov 8, 2024	11.51	11.51	11.35	22.89	22.38	2,227
Nov 7, 2024	11.60	11.69	11.50	22.89	22.38	3,557
Nov 6, 2024	11.60	11.60	11.50	22.89	22.38	4,089
Nov 5, 2024	11.47	11.54	11.47	22.89	22.38	1,693
Nov 4, 2024	11.51	11.51	11.46	22.89	22.38	964
Nov 1, 2024	11.49	11.57	11.49	22.89	22.38	1,055
Oct 31, 2024	11.43	11.43	11.35	22.89	22.38	2,292
Oct 30, 2024	11.53	11.53	11.44	22.89	22.38	3,946
Oct 29, 2024	11.53	11.53	11.49	22.89	22.38	801
Oct 28, 2024	11.27	11.45	11.27	22.89	22.38	2,061
Oct 25, 2024	11.03	11.22	11.03	22.89	22.38	6,716
Oct 24, 2024	11.01	11.05	11.00	11.05	10.80	781
Oct 23, 2024	10.94	10.94	10.82	22.89	22.38	921
Oct 22, 2024	11.00	11.00	10.89	22.89	22.38	7,378
Oct 21, 2024	10.96	11.11	10.96	22.89	22.38	7,285
Oct 18, 2024	11.08	11.08	10.93	22.89	22.38	47,168
Oct 17, 2024	11.06	11.06	10.38	22.89	22.38	86,767
Oct 16, 2024	11.20	11.60	11.20	22.89	22.38	4,573
Oct 15, 2024	11.35	11.35	11.27	22.89	22.38	3,364
Oct 14, 2024	11.29	11.34	11.26	22.89	22.38	6,766
Oct 11, 2024	11.30	11.49	11.30	22.89	22.38	7,662
Oct 10, 2024	11.67	11.70	11.60	22.89	22.38	1,674
Oct 9, 2024	11.64	11.64	11.60	22.89	22.38	830
Oct 8, 2024	11.69	11.71	11.64	22.89	22.38	2,011
Oct 7, 2024	11.73	11.88	11.67	22.89	22.38	1,194
Oct 4, 2024	11.74	11.74	11.68	22.89	22.38	855
Oct 3, 2024	11.68	11.71	11.60	22.89	22.38	1,680
Oct 2, 2024	11.68	11.72	11.67	22.89	22.38	703
Oct 1, 2024	11.99	12.12	11.91	22.89	22.38	4,946
Sep 30, 2024	11.88	11.96	11.88	22.89	22.38	312
Sep 27, 2024	12.16	12.26	12.00	22.89	22.38	3,739
Sep 26, 2024	12.02	12.02	11.94	22.89	22.38	3,328
Sep 25, 2024	11.66	11.72	11.66	22.89	22.38	3,608
Sep 24, 2024	11.71	11.71	11.62	22.89	22.38	2,356
Sep 23, 2024	11.57	11.57	11.25	22.89	22.38	6,604
Sep 20, 2024	11.92	11.92	11.79	22.89	22.38	3,635
Sep 19, 2024	12.24	12.24	12.23	22.89	22.38	1,060
Sep 18, 2024	11.76	12.17	11.76	22.89	22.38	2,275
Sep 17, 2024	11.83	11.83	11.68	22.89	22.38	2,163
Sep 16, 2024	12.03	12.08	11.81	22.89	22.38	6,086
Sep 13, 2024	12.06	12.15	12.06	22.89	22.38	1,176
Sep 12, 2024	12.07	12.07	11.92	22.89	22.38	5,110
Sep 11, 2024	12.03	12.03	11.88	22.89	22.38	5,423
Sep 10, 2024	12.08	12.14	11.85	22.89	22.38	4,249
Sep 9, 2024	11.88	12.03	11.88	22.89	22.38	2,508
Sep 6, 2024	11.92	11.96	11.92	22.89	22.38	982
Sep 5, 2024	11.76	11.78	11.69	22.89	22.38	7,523
Sep 4, 2024	11.90	11.90	11.85	22.89	22.38	729
Sep 3, 2024	12.03	12.08	11.91	22.89	22.38	1,413
Sep 2, 2024	12.00	12.10	12.00	22.89	22.38	624
Aug 30, 2024	12.15	12.30	12.14	22.89	22.38	9,499
Aug 29, 2024	12.28	12.28	12.19	22.89	22.38	24,696
Aug 28, 2024	12.14	12.19	12.14	22.89	22.38	1,691
Aug 27, 2024	12.30	12.35	12.17	22.89	22.38	1,730
Aug 23, 2024	12.51	12.51	12.40	22.89	22.38	3,543
Aug 22, 2024	12.35	12.45	12.35	22.89	22.38	3,567
Aug 21, 2024	12.23	12.39	12.21	22.89	22.38	1,674
Aug 20, 2024	12.40	12.40	12.27	22.89	22.38	2,745
Aug 19, 2024	12.08	12.44	12.08	22.89	22.38	3,925
Aug 16, 2024	12.14	12.19	12.00	22.89	22.38	5,559
Aug 15, 2024	12.00	12.16	12.00	22.89	22.38	3,609
Aug 14, 2024	11.89	11.90	11.87	22.89	22.38	602
Aug 13, 2024	11.58	11.82	11.58	22.89	22.38	1,240
Aug 12, 2024	11.64	11.65	11.56	22.89	22.38	4,052
Aug 9, 2024	11.67	11.68	11.65	22.89	22.38	3,230
Aug 8, 2024	11.66	11.66	11.55	22.89	22.38	4,718
Aug 7, 2024	11.70	11.71	11.66	22.89	22.38	3,328
Aug 6, 2024	11.66	11.66	11.28	22.89	22.38	4,888
Aug 5, 2024	11.33	11.54	11.33	22.89	22.38	6,336
Aug 2, 2024	11.87	11.94	11.65	22.89	22.38	360
Aug 1, 2024	12.02	12.03	11.97	22.89	22.38	3,149
Jul 31, 2024	11.99	12.01	11.96	22.89	22.38	10,134
Jul 30, 2024	11.73	11.90	11.69	22.89	22.38	185,224
Jul 29, 2024	11.72	11.72	11.69	22.89	22.38	6,390
Jul 26, 2024	11.70	11.88	11.70	22.89	22.38	28,156
Jul 25, 2024	11.52	11.67	11.48	22.89	22.38	4,392
Jul 24, 2024	11.82	11.86	11.61	22.89	22.38	12,569
Jul 23, 2024	11.61	11.72	11.55	22.89	22.38	5,976
Jul 22, 2024	11.47	11.66	11.47	22.89	22.38	10,339
Jul 19, 2024	11.43	11.57	11.22	22.89	22.38	11,618
Jul 18, 2024	11.90	11.95	11.32	22.89	22.38	158,152
Jul 17, 2024	11.46	11.94	11.39	22.89	22.38	18,735
Jul 16, 2024	10.73	10.79	10.72	22.89	22.38	1,119
Jul 15, 2024	10.90	10.90	10.75	22.89	22.38	3,527
Jul 12, 2024	10.92	10.99	10.86	22.89	22.38	10,545
Jul 11, 2024	10.56	10.78	10.56	22.89	22.38	7,217
Jul 10, 2024	10.60	10.68	10.60	22.89	22.38	557
Jul 9, 2024	10.57	10.74	10.38	22.89	22.38	12,706
Jul 8, 2024	10.75	10.88	10.57	22.89	22.38	10,021
Jul 5, 2024	10.66	10.84	10.66	22.89	22.38	5,407
Jul 4, 2024	10.42	10.56	10.42	22.89	22.38	4,995
Jul 3, 2024	10.24	10.35	10.24	22.89	22.38	5,903
Jul 2, 2024	10.18	10.29	10.18	22.89	22.38	18,245
Jul 1, 2024	10.49	10.49	10.30	22.89	22.38	10,410
Jun 28, 2024	10.46	10.47	10.34	22.89	22.38	3,915
Jun 27, 2024	10.61	10.62	10.55	22.89	22.38	15,132
Jun 26, 2024	10.67	10.74	10.51	22.89	22.38	12,771
Jun 25, 2024	10.80	10.80	10.70	22.89	22.38	3,292
Jun 24, 2024	11.03	11.03	10.92	22.89	22.38	7,161
Jun 21, 2024	11.12	11.12	11.05	22.89	22.38	10,119
Jun 20, 2024	10.98	11.16	10.98	22.89	22.38	9,976
Jun 19, 2024	11.08	11.12	10.93	22.89	22.38	2,970
Jun 18, 2024	10.98	11.00	10.92	22.89	22.38	5,210
Jun 17, 2024	11.26	11.26	10.92	22.89	22.38	6,669
Jun 14, 2024	11.63	11.63	11.44	22.89	22.38	4,943
Jun 13, 2024	11.84	11.84	11.67	22.89	22.38	2,875
Jun 12, 2024	11.68	12.08	11.60	22.89	22.38	3,577
Jun 11, 2024	11.69	11.77	11.59	22.89	22.38	3,114
Jun 10, 2024	11.95	11.95	11.71	22.89	22.38	3,537
Jun 7, 2024	12.08	12.09	11.97	22.89	22.38	1,619
Jun 6, 2024	12.25	12.25	12.11	22.89	22.38	7,456
Jun 5, 2024	12.24	12.25	12.09	22.89	22.38	1,899
Jun 4, 2024	12.59	12.60	12.35	22.89	22.38	10,754
Jun 3, 2024	12.88	12.88	12.58	22.89	22.38	5,713

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Barco NV (0KDK.IL)