Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Agfa-Gevaert NV (AGE.BE)

Compare
0.9140
-0.0160
(-1.72%)
At close: February 21 at 7:33:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.93000.93700.91100.91400.9140-
Feb 20, 20250.93900.94000.92800.93000.9300-
Feb 19, 20250.93300.94400.92800.93800.9380-
Feb 18, 20250.92000.93800.92000.93300.9330-
Feb 17, 20250.91800.92200.91400.92000.9200-
Feb 14, 20250.93600.93700.92300.92300.9230-
Feb 13, 20250.90700.94500.90700.93800.9380-
Feb 12, 20250.90200.90900.89500.90400.9040-
Feb 11, 20250.90500.90700.87900.90000.9000-
Feb 10, 20250.89200.91100.88400.90500.9050-
Feb 7, 20250.93600.93600.88500.89000.8900-
Feb 6, 20250.91600.93600.90500.93500.9350-
Feb 5, 20250.88900.91900.87200.91900.9190-
Feb 4, 20250.86500.89300.85500.89100.8910-
Feb 3, 20250.84600.86500.83500.86200.8620-
Jan 31, 20250.87500.87500.84100.86600.8660-
Jan 30, 20250.82900.86600.82900.86600.8660-
Jan 29, 20250.86000.87500.81700.82700.8270-
Jan 28, 20250.81500.85200.81300.85200.8520-
Jan 27, 20250.77000.81700.77000.81700.8170-
Jan 24, 20250.73700.78000.73700.78000.7800-
Jan 23, 20250.76400.76400.73900.74000.7400-
Jan 22, 20250.76000.76500.75300.76500.7650-
Jan 21, 20250.76600.76600.75500.75900.7590-
Jan 20, 20250.76300.77000.74900.76800.7680-
Jan 17, 20250.75400.76400.75400.76300.7630-
Jan 16, 20250.74200.76200.73700.75600.7560-
Jan 15, 20250.70900.75300.70900.73700.7370-
Jan 14, 20250.69400.71800.69400.70800.7080-
Jan 13, 20250.72000.72000.69000.69300.6930-
Jan 10, 20250.72700.72700.70000.72700.727058
Jan 9, 20250.71700.72800.70700.72800.7280-
Jan 8, 20250.72500.72500.70200.71900.7190-
Jan 7, 20250.72900.73600.71500.72700.7270-
Jan 6, 20250.73300.74000.71900.73800.7380-
Jan 3, 20250.72700.73000.71100.73000.7300-
Jan 2, 20250.72500.72900.71600.72300.7230-
Dec 30, 20240.71700.72300.71000.71800.7180-
Dec 27, 20240.68600.71800.68600.71800.7180-
Dec 23, 20240.69700.69700.67600.68500.6850-
Dec 20, 20240.65600.70100.65600.70000.7000-
Dec 19, 20240.66900.67000.65400.65600.6560-
Dec 18, 20240.68000.69000.65000.67900.6790420
Dec 17, 20240.69200.69200.67500.68100.6810-
Dec 16, 20240.70000.70700.68900.69400.6940-
Dec 13, 20240.74200.74200.70000.70100.7010-
Dec 12, 20240.73200.74600.73000.74300.7430-
Dec 11, 20240.72000.73300.71400.73100.7310-
Dec 10, 20240.75500.75500.71300.72100.7210-
Dec 9, 20240.75700.76600.73600.75700.7570-
Dec 6, 20240.78000.78800.76400.76400.7640-
Dec 5, 20240.78900.79600.77900.78300.7830-
Dec 4, 20240.77200.80500.76400.79000.7900-
Dec 3, 20240.77100.78100.76900.77200.7720300
Dec 2, 20240.76100.77500.75200.77000.7700-
Nov 29, 20240.75300.76800.74200.76800.7680-
Nov 28, 20240.74700.75400.72700.75400.7540-
Nov 27, 20240.71100.74300.70900.74200.7420-
Nov 26, 20240.72900.73300.69500.71000.7100-
Nov 25, 20240.66800.73500.66600.73100.7310-
Nov 22, 20240.65300.67100.63900.66600.6660-
Nov 21, 20240.61000.65900.59200.65900.6590-
Nov 20, 20240.60700.61200.59100.60600.6060-
Nov 19, 20240.63500.64400.59500.60400.6040-
Nov 18, 20240.69500.69500.63200.63500.63504,500
Nov 15, 20240.81300.81300.68200.68200.6820-
Nov 14, 20240.92800.92800.80800.81700.8170-
Nov 13, 20240.93100.93200.91300.93100.9310-
Nov 12, 20240.92000.93500.91800.93500.9350-
Nov 11, 20240.95300.95600.93300.93300.9330-
Nov 8, 20240.97200.97200.94900.94900.9490-
Nov 7, 20240.95000.97600.95000.97400.9740-
Nov 6, 20240.98800.99200.94600.95100.9510-
Nov 5, 20240.98000.98600.97600.98200.9820-
Nov 4, 20240.97200.98500.96700.97900.9790-
Nov 1, 20240.96100.97500.96100.96800.9680-
Oct 31, 20240.96400.96900.95600.96100.9610-
Oct 30, 20240.98000.98000.96400.96400.9640-
Oct 29, 20241.01201.01200.96400.98200.9820-
Oct 28, 20241.02201.02201.01001.01201.0120-
Oct 25, 20241.02001.03001.01601.01601.0160-
Oct 24, 20241.02201.03801.01401.02001.0200-
Oct 23, 20241.02201.02801.01201.01801.0180-
Oct 22, 20241.02401.02801.02001.02201.0220-
Oct 21, 20241.03201.05801.02601.02801.0280-
Oct 18, 20241.04801.06401.03601.03601.0360-
Oct 17, 20241.06401.06801.05001.05001.0500-
Oct 16, 20241.04801.06401.04801.06401.0640-
Oct 15, 20241.02801.05601.02801.05001.0500-
Oct 14, 20241.02201.04401.02201.02801.0280-
Oct 11, 20241.02401.03201.02001.02201.0220-
Oct 10, 20241.02601.03601.01801.02401.0240-
Oct 9, 20241.02001.03601.01801.03001.030050
Oct 8, 20241.01401.02001.00801.01601.0160-
Oct 7, 20241.04001.04401.02401.02601.0260-
Oct 4, 20241.03201.04201.03001.04201.0420-
Oct 3, 20241.04801.04801.02601.03001.0300-
Oct 2, 20241.06001.06001.04201.05201.0520-
Oct 1, 20241.07201.07201.05601.06401.0640-
Sep 30, 20241.10601.10801.06801.07201.0720-
Sep 27, 20241.05201.11601.05201.11201.1120-
Sep 26, 20241.06001.06401.05001.05201.0520-
Sep 25, 20241.04601.07001.04601.04801.0480-
Sep 24, 20241.06201.06401.05001.05201.0520-
Sep 23, 20241.06001.07201.05601.06001.0600-
Sep 20, 20241.08001.08001.05601.05801.0580-
Sep 19, 20241.07201.08801.06401.08801.0880-
Sep 18, 20241.06801.07001.05201.06401.0640-
Sep 17, 20241.07001.08001.05601.06601.0660-
Sep 16, 20241.06601.07201.05201.07201.0720-
Sep 13, 20241.02801.07401.02801.06801.0680-
Sep 12, 20241.04601.05401.01601.02801.0280-
Sep 11, 20241.03001.05201.02401.04201.0420-
Sep 10, 20241.02601.03201.01201.03201.0320-
Sep 9, 20241.03401.04201.02201.03001.0300-
Sep 6, 20241.06201.06201.03001.03001.0300-
Sep 5, 20241.06801.08201.06001.06201.0620-
Sep 4, 20241.05001.07401.05001.06801.0680-
Sep 3, 20241.09801.09801.05601.05601.0560-
Sep 2, 20241.13001.13001.09601.09801.0980-
Aug 30, 20241.15001.17401.12601.13201.1320-
Aug 29, 20241.16801.16801.14801.14801.1480-
Aug 28, 20241.20401.20401.14801.17001.1700-
Aug 27, 20241.11401.14401.10801.14401.1440-
Aug 26, 20241.10801.11801.10801.11401.1140-
Aug 23, 20241.08201.10801.08201.10801.1080-
Aug 22, 20241.09201.09601.07801.07801.0780-
Aug 21, 20241.09801.11001.08001.09401.0940-
Aug 20, 20241.13801.13801.09601.09801.0980-
Aug 19, 20241.10001.13801.10001.13801.1380-
Aug 16, 20241.11601.12001.10001.10201.1020-
Aug 15, 20241.11601.11801.10401.11401.1140-
Aug 14, 20241.12201.12601.09801.11201.1120-
Aug 13, 20241.12801.13401.11201.12001.1200-
Aug 12, 20241.10401.13001.10001.12401.1240-
Aug 9, 20241.09201.11601.09201.10201.1020-
Aug 8, 20241.09801.09801.07201.09401.0940-
Aug 7, 20241.08201.10601.08201.09601.0960-
Aug 6, 20241.09401.10201.06401.07601.0760-
Aug 5, 20241.10601.10601.04201.08601.0860-
Aug 2, 20241.13001.14801.12401.13401.1340-
Aug 1, 20241.17601.18001.13801.14201.1420-
Jul 31, 20241.15201.19001.15201.18001.1800-
Jul 30, 20241.14601.15401.14001.15401.1540-
Jul 29, 20241.14201.15601.11001.14601.1460100
Jul 26, 20241.12401.14201.12201.14001.1400-
Jul 25, 20241.13401.14201.12401.12601.1260-
Jul 24, 20241.12201.16401.12201.14201.1420-
Jul 23, 20241.16401.16401.12601.12801.1280-
Jul 22, 20241.18001.18201.15001.17001.1700-
Jul 19, 20241.21201.21201.17401.17601.1760-
Jul 18, 20241.21201.21601.18801.21001.2100-
Jul 17, 20241.21201.22001.19601.20801.2080-
Jul 16, 20241.20201.22001.17801.22001.2200-
Jul 15, 20241.20201.20801.18601.20401.2040-
Jul 12, 20241.22001.22601.18801.20601.2060-
Jul 11, 20241.20601.21801.18401.21801.2180-
Jul 10, 20241.18201.20601.18001.20401.2040-
Jul 9, 20241.19801.21401.17401.18401.1840-
Jul 8, 20241.19801.21601.19201.19801.1980-
Jul 5, 20241.19801.22401.19001.20401.2040-
Jul 4, 20241.16801.20201.16801.19601.1960-
Jul 3, 20241.13001.16801.12401.16801.1680-
Jul 2, 20241.11801.12601.11601.12601.1260-
Jul 1, 20241.15001.15001.11801.12401.1240-
Jun 28, 20241.12801.13401.11801.13401.1340-
Jun 27, 20241.12401.13401.12001.12601.1260-
Jun 26, 20241.14401.14801.12201.12201.1220-
Jun 25, 20241.15801.16001.13601.14001.1400-
Jun 24, 20241.15801.16201.15401.15401.1540-
Jun 21, 20241.15401.16001.15001.15001.1500-
Jun 20, 20241.15201.16601.14401.15401.1540-
Jun 19, 20241.17001.17001.14601.15001.1500-
Jun 18, 20241.16201.17001.15001.16801.1680-
Jun 17, 20241.15801.17601.15401.15801.1580-
Jun 14, 20241.16401.16601.14201.16201.1620-
Jun 13, 20241.14401.16401.14201.16401.1640-
Jun 12, 20241.15001.15401.12401.14601.1460-
Jun 11, 20241.18201.18201.14401.14601.1460-
Jun 10, 20241.13001.18601.12401.18201.1820110
Jun 7, 20241.15001.15801.13401.14001.1400-
Jun 6, 20241.10201.16201.10201.15201.1520-
Jun 5, 20241.19001.19001.15601.16401.1640-
Jun 4, 20241.17801.20401.17001.18601.1860-
Jun 3, 20241.21601.21601.17601.17801.1780-
May 31, 20241.18201.21201.18201.21001.2100-
May 30, 20241.15001.18201.15001.18001.1800-
May 29, 20241.17201.18201.15601.15801.1580-
May 28, 20241.15601.18801.15401.17801.1780-
May 27, 20241.08401.16201.08401.15601.1560-
May 24, 20241.08401.09601.08401.08601.0860-
May 23, 20241.11001.11201.08401.08601.0860-
May 22, 20241.11201.11201.08401.10401.1040-
May 21, 20241.13201.13201.10601.11201.1120-
May 20, 20241.13401.14401.12801.13201.1320-
May 17, 20241.16401.16601.13001.13601.1360-
May 16, 20241.20801.21601.16401.16401.1640-
May 15, 20241.17601.20801.17201.20801.2080-
May 14, 20241.27801.27801.12401.18001.1800-
May 13, 20241.36001.37601.34001.35001.3500-
May 10, 20241.31401.37801.31401.36001.3600-
May 9, 20241.31801.32801.30601.31401.3140-
May 8, 20241.29001.33601.29001.32201.3220-
May 7, 20241.27601.29401.25201.29201.2920-
May 6, 20241.24001.28801.23001.27601.2760-
May 3, 20241.22401.24001.22001.23801.2380-
May 2, 20241.19401.23201.19401.22201.2220-
Apr 30, 20241.20401.20601.18801.19601.1960-
Apr 29, 20241.17001.20601.17001.20201.2020-
Apr 26, 20241.17001.17601.16401.16601.1660-
Apr 25, 20241.16601.17801.14801.16201.1620-
Apr 24, 20241.20201.20201.16001.17001.1700-
Apr 23, 20241.19001.20201.16001.20201.2020-
Apr 22, 20241.14401.19201.14401.19001.1900-
Apr 19, 20241.17001.17001.13401.13601.1360-
Apr 18, 20241.19601.19601.16601.16801.1680-
Apr 17, 20241.17801.19001.17801.19001.1900-
Apr 16, 20241.18601.18801.16601.18801.1880-
Apr 15, 20241.22401.22401.19201.19201.1920-
Apr 12, 20241.25401.26201.21201.21401.2140-
Apr 11, 20241.24401.25401.22801.25201.2520-
Apr 10, 20241.28201.29401.23601.24401.2440-
Apr 9, 20241.25401.28601.24601.27801.2780-
Apr 8, 20241.27801.27801.24601.25601.2560-
Apr 5, 20241.28401.28401.27201.27801.2780-
Apr 4, 20241.30801.32401.28601.28601.2860-
Apr 3, 20241.28401.30801.28201.30601.3060-
Apr 2, 20241.33201.35201.28001.29001.2900-
Mar 28, 20241.31001.34401.30201.33001.3300-
Mar 27, 20241.29201.31401.28401.31401.3140-
Mar 26, 20241.28801.29801.25401.29001.2900-
Mar 25, 20241.27801.29401.26001.28601.2860-
Mar 22, 20241.22801.28601.22801.28001.2800-
Mar 21, 20241.24201.25601.21801.23201.2320-
Mar 20, 20241.19401.24201.17401.23801.2380-
Mar 19, 20241.12801.20001.11601.19801.1980-
Mar 18, 20241.06601.12801.06601.12801.1280-
Mar 15, 20241.11001.12401.06401.06801.0680-
Mar 14, 20241.26401.26401.10801.11001.1100-
Mar 13, 20241.16601.26601.16601.24401.2440-
Mar 12, 20241.05401.07601.01601.07601.0760-
Mar 11, 20240.99001.06600.99001.05201.0520-
Mar 8, 20241.05401.05400.99000.99000.99001,000
Mar 7, 20241.03601.05601.02001.05601.0560-
Mar 6, 20241.01801.05401.01801.04001.0400-
Mar 5, 20241.03201.03401.01401.01401.0140-
Mar 4, 20241.11001.11001.03601.03601.0360-
Mar 1, 20241.04001.11601.04001.11201.1120-
Feb 29, 20241.05001.05001.01801.03801.0380-
Feb 28, 20241.07001.07001.03801.05001.0500-
Feb 27, 20241.04601.07001.04401.06801.0680-
Feb 26, 20241.07201.07201.03001.04801.0480-
Feb 23, 20241.11601.12201.07601.07601.0760-
Feb 22, 20241.12601.17401.11401.11801.1180-
Feb 21, 20241.12801.14201.10601.12001.1200-