Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Barco NV (BAR.BR)

12.04
+0.07
+(0.58%)
As of 12:20:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202512.0212.2312.0212.0412.0436,385
Apr 24, 202511.5012.1211.5011.9711.97165,270
Apr 23, 202511.2911.6711.1811.5311.53161,952
Apr 22, 202511.3411.3410.9411.1311.13208,652
Apr 17, 202511.0611.3811.0011.3211.32143,932
Apr 16, 202512.5012.6311.1811.1811.18283,743
Apr 15, 202511.8812.1811.8812.1012.10132,559
Apr 14, 202511.7912.0211.7111.8811.88112,527
Apr 11, 202511.8611.8611.4411.4711.47191,581
Apr 10, 202512.5012.5511.7611.7711.77179,193
Apr 9, 202511.4011.6211.2111.3911.39173,114
Apr 8, 202511.7811.7811.4311.5911.59118,732
Apr 7, 202510.8011.8110.5011.4111.41212,969
Apr 4, 202512.3212.5511.6711.8711.87182,483
Apr 3, 202512.8613.1612.4812.4812.48191,856
Apr 2, 202513.3013.6713.1713.2713.27302,859
Apr 1, 202511.9312.5111.9012.5112.51254,764
Mar 31, 202512.0012.0611.7111.7911.79139,336
Mar 28, 202512.1312.4512.0512.0512.05130,675
Mar 27, 202512.0712.2411.9612.1512.15132,216
Mar 26, 202512.3712.3712.1712.1712.17111,298
Mar 25, 202512.4012.4312.2012.2812.2893,158
Mar 24, 202512.2312.5112.2312.4912.4984,323
Mar 21, 202512.4112.4612.1312.1912.19261,721
Mar 20, 202512.5412.5912.3512.4812.4898,327
Mar 19, 202512.4812.5812.4312.5012.50102,099
Mar 18, 202512.5612.6312.4612.4712.47116,401
Mar 17, 202512.3012.6012.3012.5512.55115,814
Mar 14, 202511.9712.3811.9612.2712.27131,442
Mar 13, 202511.8112.1511.8111.9911.9998,632
Mar 12, 202511.7512.1311.7511.9511.9585,907
Mar 11, 202511.8112.0311.7111.7511.75118,784
Mar 10, 202511.6711.8811.6711.7711.77126,506
Mar 7, 202511.6311.6711.4311.6711.6764,425
Mar 6, 202511.3111.7011.3111.6911.6988,808
Mar 5, 202511.2011.4411.1811.2311.2386,566
Mar 4, 202511.1411.1610.9011.0011.00105,605
Mar 3, 202511.2611.3411.1511.2611.2656,788
Feb 28, 202511.3311.3611.1311.2611.26161,528
Feb 27, 202511.5011.5111.3911.4811.4878,286
Feb 26, 202511.5411.5911.4411.5611.5658,822
Feb 25, 202511.6011.6811.4911.5411.5473,587
Feb 24, 202511.9812.0011.6511.7411.7480,843
Feb 21, 202512.0512.0811.8612.0012.00110,144
Feb 20, 202511.9912.0611.8012.0012.0071,154
Feb 19, 202512.0312.0511.7611.9011.9081,421
Feb 18, 202511.5712.1411.5611.9911.99108,553
Feb 17, 202511.8311.8611.5011.5911.59118,751
Feb 14, 202511.8212.1611.8212.0612.06179,427
Feb 13, 202512.0012.0411.7011.8311.83171,623
Feb 12, 202511.1011.8011.0811.7611.76259,479
Feb 11, 202510.7011.3810.7011.0711.07573,280
Feb 10, 20259.459.669.459.659.6575,374
Feb 7, 20259.509.649.469.479.4786,218
Feb 6, 20259.459.559.409.529.5246,199
Feb 5, 20259.519.589.379.419.4193,733
Feb 4, 20259.469.609.389.579.5751,200
Feb 3, 20259.419.589.379.469.46123,308
Jan 31, 20259.689.739.639.639.6369,003
Jan 30, 20259.749.859.699.699.6993,480
Jan 29, 20259.739.889.649.659.6596,578
Jan 28, 20259.319.809.279.699.69152,130
Jan 27, 20259.489.529.319.419.41150,260
Jan 24, 20259.659.829.649.649.6477,138
Jan 23, 20259.629.729.599.649.6485,326
Jan 22, 20259.649.709.619.639.63116,791
Jan 21, 20259.609.749.579.639.63113,932
Jan 20, 20259.889.979.619.649.64151,899
Jan 17, 20259.439.819.429.679.67425,719
Jan 16, 20259.499.529.389.389.3862,815
Jan 15, 20259.459.489.369.419.41105,301
Jan 14, 20259.549.699.409.409.4073,068
Jan 13, 20259.519.609.439.449.4478,306
Jan 10, 20259.659.759.569.569.56100,409
Jan 9, 20259.9310.119.639.719.71141,513
Jan 8, 202510.0810.119.8910.0410.04137,041
Jan 7, 202510.3010.3910.1010.1610.1687,772
Jan 6, 202510.3310.5410.2910.3410.3485,997
Jan 3, 202510.4310.4310.3210.3210.3256,940
Jan 2, 202510.5510.6010.4010.4210.4250,000
Dec 31, 202410.2710.4910.2710.4810.4847,436
Dec 30, 202410.2110.3510.2110.2710.2731,949
Dec 27, 202410.5110.5710.2210.3210.3270,771
Dec 24, 202410.4510.5910.4510.5610.5618,818
Dec 23, 202410.3010.4710.1310.4410.4454,049
Dec 20, 202410.0610.2510.0410.1810.1896,931
Dec 19, 202410.3710.4410.0910.1310.1395,478
Dec 18, 202410.3810.5810.3310.5010.5067,376
Dec 17, 202410.4310.4910.3010.3910.3959,662
Dec 16, 202410.5710.6210.3010.4110.4176,599
Dec 13, 202410.6010.6910.5810.5910.5940,800
Dec 12, 202410.5810.6710.5010.6410.6470,087
Dec 11, 202410.6810.6810.5510.5710.5759,846
Dec 10, 202410.5610.6910.5410.6810.68104,892
Dec 9, 202410.3210.6810.3210.5910.5983,300
Dec 6, 202410.5810.6710.5010.5010.5048,489
Dec 5, 202410.3010.7510.2910.6410.64146,156
Dec 4, 20249.9210.289.8910.2410.24172,807
Dec 3, 202410.0010.079.909.939.93122,307
Dec 2, 202410.0710.149.9210.0010.00116,487
Nov 29, 202410.2410.2810.0910.1110.1144,398
Nov 28, 202410.2010.3110.1810.2110.2159,027
Nov 27, 202410.2910.3610.0810.2010.20241,823
Nov 26, 202410.2310.3310.0810.3110.31122,929
Nov 25, 202410.2110.3810.2110.3510.35165,824
Nov 22, 202410.1910.2910.1010.2010.20101,427
Nov 21, 202410.2710.3710.1410.2410.2491,932
Nov 20, 202410.4510.5510.2510.2810.28102,750
Nov 19, 202410.5010.5810.3510.4210.4299,843
Nov 18, 202410.8110.9110.6510.6610.6667,414
Nov 15, 202411.0011.0110.8710.8710.8763,487
Nov 14, 202411.0211.1710.9111.1311.1338,510
Nov 13, 202410.8111.0910.8111.0411.0460,721
Nov 12, 202411.2111.4510.8510.8810.88103,093
Nov 11, 202411.3811.3911.2811.3311.3341,014
Nov 8, 202411.5111.5411.3311.3811.3872,793
Nov 7, 202411.5011.6911.4911.4911.49101,759
Nov 6, 202411.5011.7211.5011.5011.5050,750
Nov 5, 202411.4511.5811.4411.5411.5438,590
Nov 4, 202411.6011.6411.4611.4611.4653,817
Nov 1, 202411.4011.5711.4011.5711.5749,483
Oct 31, 202411.4411.5411.3211.3511.3581,407
Oct 30, 202411.4711.5311.4211.4511.45210,539
Oct 29, 202411.4311.6411.4011.4911.49113,810
Oct 28, 202411.2011.4511.1811.3711.37100,738
Oct 25, 202411.0011.2211.0011.2011.2095,093
Oct 24, 202410.8511.1010.8511.0011.0063,344
Oct 23, 202410.9711.1010.8210.8410.84127,567
Oct 22, 202411.0311.1110.8611.0111.0178,161
Oct 21, 202410.9611.1510.9511.1111.11127,670
Oct 18, 202411.0011.1310.8811.0111.01268,706
Oct 17, 202411.1011.1010.3711.0511.05438,076
Oct 16, 202411.2511.6311.1911.5611.56122,392
Oct 15, 202411.3511.3711.2611.3011.3071,007
Oct 14, 202411.2811.3511.2611.3511.3577,068
Oct 11, 202411.5011.5211.2311.3311.33111,248
Oct 10, 202411.7011.7011.5311.5311.5356,033
Oct 9, 202411.6011.7411.5711.7411.7438,958
Oct 8, 202411.7511.7511.6111.6211.6241,150
Oct 7, 202411.8211.9511.6711.9111.9160,458
Oct 4, 202411.6311.7411.6311.7411.7455,028
Oct 3, 202411.6511.7111.6111.6411.6439,233
Oct 2, 202411.8311.8311.6411.7111.7162,612
Oct 1, 202411.9612.1211.8411.8411.8450,691
Sep 30, 202412.1112.1411.8411.9311.93105,018
Sep 27, 202412.0412.2712.0012.1812.1879,900
Sep 26, 202411.8612.0511.8612.0412.0463,561
Sep 25, 202411.6811.7711.6411.7311.7352,111
Sep 24, 202411.4711.7611.4411.7011.7064,805
Sep 23, 202411.7211.7311.2011.3011.30204,747
Sep 20, 202412.1312.1311.7111.7811.78111,427
Sep 19, 202412.0712.3312.0412.1412.1485,061
Sep 18, 202411.7012.2011.6411.9611.9691,174
Sep 17, 202411.9011.9111.6811.6811.68101,966
Sep 16, 202412.0912.1011.8111.8111.8183,925
Sep 13, 202411.9912.1711.9912.1012.1055,337
Sep 12, 202412.0012.1111.9111.9611.9660,398
Sep 11, 202411.9012.0911.8011.9011.90107,995
Sep 10, 202412.0012.1411.8511.8511.8580,781
Sep 9, 202411.8812.1011.8812.1012.1081,345
Sep 6, 202411.8012.0611.6411.8111.81122,585
Sep 5, 202411.8311.8311.6211.7811.7855,102
Sep 4, 202411.7611.9711.7211.8311.8357,183
Sep 3, 202412.0312.0811.8711.9111.9152,396
Sep 2, 202412.2912.3011.9412.0512.0565,436
Aug 30, 202412.2312.3212.0812.3012.30204,522
Aug 29, 202412.1212.3312.1012.2112.2161,821
Aug 28, 202412.1812.2312.0612.1212.1252,821
Aug 27, 202412.3012.4112.1612.1712.1748,999
Aug 26, 202412.5012.5012.2112.3412.3463,371
Aug 23, 202412.3512.5412.3512.5112.5180,037
Aug 22, 202412.3412.4612.2612.4012.4093,136
Aug 21, 202412.3012.4012.1712.3912.3968,110
Aug 20, 202412.4012.4412.2612.3612.3689,577
Aug 19, 202412.0212.4612.0212.3312.33118,151
Aug 16, 202412.1712.1911.9812.0412.0459,387
Aug 15, 202411.9412.2411.9412.1412.1480,794
Aug 14, 202411.8611.9611.8211.9411.9479,436
Aug 13, 202411.6311.8311.5211.7611.76109,078
Aug 12, 202411.7211.8311.5211.5211.5253,064
Aug 9, 202411.6111.7611.5811.6411.6459,051
Aug 8, 202411.7011.7311.4711.5711.5786,344
Aug 7, 202411.4711.7611.4711.6411.6487,515
Aug 6, 202411.6511.6911.2111.4111.41117,405
Aug 5, 202411.3711.5711.2811.4911.49173,110
Aug 2, 202411.8512.0011.6311.6511.65143,550
Aug 1, 202411.8912.0711.8711.9111.9191,253
Jul 31, 202412.0012.0611.9011.9211.92157,224
Jul 30, 202411.6911.9111.6911.8111.8176,735
Jul 29, 202411.7811.8211.6311.6711.6780,239
Jul 26, 202411.7211.8811.6411.7211.7292,995
Jul 25, 202411.5911.6711.4311.6711.67115,471
Jul 24, 202411.7211.9011.5911.6011.6093,733
Jul 23, 202411.7011.8011.5111.7111.71132,510
Jul 22, 202411.3911.6711.3511.6311.63103,870
Jul 19, 202411.4011.6111.2211.2211.22113,812
Jul 18, 202411.8411.9711.2911.4111.41365,338
Jul 17, 202410.2112.0810.1711.9511.95550,434
Jul 16, 202410.6510.8310.6510.8310.8396,215
Jul 15, 202410.8910.8910.7010.7010.7075,374
Jul 12, 202410.8411.0110.8310.9410.94157,786
Jul 11, 202410.5510.8010.5410.7710.77109,879
Jul 10, 202410.5010.6910.5010.6110.61111,492
Jul 9, 202410.5810.7510.3810.4510.45132,756
Jul 8, 202410.7710.8910.5410.5910.59304,899
Jul 5, 202410.6510.8410.5210.7910.79158,535
Jul 4, 202410.3510.6310.3010.6310.63176,189
Jul 3, 202410.3010.3510.2110.3010.30303,443
Jul 2, 202410.2010.3110.1610.2010.20111,094
Jul 1, 202410.4910.5410.2510.2510.25131,529
Jun 28, 202410.5410.6010.2710.3610.36282,979
Jun 27, 202410.6010.6410.5510.5610.5686,451
Jun 26, 202410.6810.7710.5010.6010.60194,487
Jun 25, 202410.7910.8310.6610.6810.68309,237
Jun 24, 202411.0011.1010.8710.8710.87175,775
Jun 21, 202411.1411.1511.0211.0211.02248,388
Jun 20, 202410.9211.1810.9111.1411.1493,180
Jun 19, 202411.0011.1410.9310.9310.93123,599
Jun 18, 202411.0011.0210.9310.9510.95128,325
Jun 17, 202411.2211.2910.9010.9710.97210,641
Jun 14, 202411.6311.6411.3211.3211.32136,322
Jun 13, 202411.8111.8811.6311.6311.63101,410
Jun 12, 202411.4812.0811.4711.9311.93195,218
Jun 11, 202411.6911.7511.5711.6811.68142,156
Jun 10, 202411.8911.9511.7011.7211.72142,526
Jun 7, 202412.1012.1011.9311.9311.93165,127
Jun 6, 202412.2012.2512.0712.0712.07147,270
Jun 5, 202412.2812.4212.0412.2012.20161,580
Jun 4, 202412.7312.7312.2212.2212.22166,743
Jun 3, 202412.8812.9012.5712.6012.60213,864
May 31, 202412.7112.9812.6712.8812.88251,426
May 30, 202412.5612.8312.5312.7712.77428,439
May 29, 202412.7512.9112.6612.6712.6788,608
May 28, 202413.0013.1812.9212.9212.9266,111
May 27, 202413.0613.2112.9413.0013.0058,350
May 24, 202412.6713.0712.6513.0713.07114,557
May 23, 202412.9713.0112.8012.8712.8772,466
May 22, 202412.9612.9912.9212.9512.9548,983
May 21, 202413.1413.1412.8712.9612.96100,767
May 20, 202413.0213.1812.9913.1813.18104,373
May 17, 202413.0513.2612.9813.0113.01164,953
May 16, 202413.3713.4213.0813.2013.20135,006
May 15, 202413.4913.5213.2913.5013.50138,067
May 14, 202413.5013.6613.4813.5513.55118,630
May 13, 202413.5113.5813.5013.5113.5168,023
May 10, 202413.6513.6813.5113.5513.5560,134
May 9, 202413.6113.6613.5613.6013.6084,558
May 8, 202413.3013.6113.2613.6113.61161,496
May 7, 202413.4013.4113.1513.2613.26109,203
May 6, 2024 0.48 Dividend
May 6, 202413.3613.3613.1013.2813.28118,308
May 3, 202413.0113.5913.0113.5013.02220,090
May 2, 202413.1013.1912.9913.0412.58122,871
Apr 30, 202412.9813.1112.9113.0812.61194,753
Apr 29, 202413.2013.2612.9512.9812.52201,196
Apr 26, 202413.2513.3213.0113.1012.63146,754
Apr 25, 202412.7813.1212.7713.1212.65303,593

Related Tickers

PAY.BR Payton Planar Magnetics Ltd.
6.90
+2.22%
 
KIT.OL Kitron ASA
49.34
-1.62%
 
IBI.BE Ibiden Co Ltd
24.00
+2.56%
 
TNLX Trans-Lux Corporation
0.5400
0.00%
 
0ZPV.IL Jenoptik AG
17.78
+2.39%
 
SNPTF Sunny Optical Technology (Group) Company Limited
6.95
0.00%
 
2323.HK Renco Holdings Group Limited
0.019
0.00%
 
0076.HK ELATE HOLDINGS
0.225
-13.46%
 
ZYT.L Zytronic plc
44.20
+2.79%
 
HANZA.ST Hanza AB (publ)
72.10
+0.28%