Australia markets close in 29 minutes

Barco NV (BAR.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
11.14+0.21 (+1.92%)
At close: 05:35PM CEST
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202410.9211.1810.9111.1411.1493,180
19 June 202411.0011.1410.9310.9310.93123,599
18 June 202411.0011.0210.9310.9510.95128,325
17 June 202411.2211.2910.9010.9710.97210,641
14 June 202411.6311.6411.3211.3211.32136,322
13 June 202411.8111.8811.6311.6311.63101,410
12 June 202411.4812.0811.4711.9311.93195,218
11 June 202411.6911.7511.5711.6811.68142,156
10 June 202411.8911.9511.7011.7211.72142,526
07 June 202412.1012.1011.9311.9311.93165,127
06 June 202412.2012.2512.0712.0712.07147,270
05 June 202412.2812.4212.0412.2012.20161,580
04 June 202412.7312.7312.2212.2212.22166,743
03 June 202412.8812.9012.5712.6012.60213,864
31 May 202412.7112.9812.6712.8812.88251,426
30 May 202412.5612.8312.5312.7712.77428,439
29 May 202412.7512.9112.6612.6712.6788,608
28 May 202413.0013.1812.9212.9212.9266,111
27 May 202413.0613.2112.9413.0013.0058,350
24 May 202412.6713.0712.6513.0713.07114,557
23 May 202412.9713.0112.8012.8712.8772,466
22 May 202412.9612.9912.9212.9512.9548,983
21 May 202413.1413.1412.8712.9612.96100,767
20 May 202413.0213.1812.9913.1813.18104,373
17 May 202413.0513.2612.9813.0113.01164,953
16 May 202413.3713.4213.0813.2013.20135,006
15 May 202413.4913.5213.2913.5013.50138,067
14 May 202413.5013.6613.4813.5513.55118,630
13 May 202413.5113.5813.5013.5113.5168,023
10 May 202413.6513.6813.5113.5513.5560,134
09 May 202413.6113.6613.5613.6013.6084,558
08 May 202413.3013.6113.2613.6113.61161,496
07 May 202413.4013.4113.1513.2613.26109,203
06 May 202413.3613.3613.1013.2813.28118,308
06 May 20240.48 Dividend
03 May 202413.0113.5913.0113.5013.02220,090
02 May 202413.1013.1912.9913.0412.58122,871
30 Apr 202412.9813.1112.9113.0812.61194,753
29 Apr 202413.2013.2612.9512.9812.52201,196
26 Apr 202413.2513.3213.0113.1012.63146,754
25 Apr 202412.7813.1212.7713.1212.65303,593
24 Apr 202413.0013.1312.7412.8012.34473,589
23 Apr 202413.7013.7012.4012.4912.051,295,217
22 Apr 202415.1115.1914.9014.9114.3853,098
19 Apr 202414.9315.0914.7815.0514.5158,089
18 Apr 202414.8015.2014.8015.2014.6681,669
17 Apr 202414.9514.9714.7414.8514.3289,602
16 Apr 202415.0015.0214.8514.9514.4274,958
15 Apr 202415.0615.2214.9415.1814.6461,750
12 Apr 202415.2515.2615.0415.0614.5280,255
11 Apr 202415.1515.4615.1215.1614.6269,376
10 Apr 202415.1515.3515.0915.2414.7085,080
09 Apr 202414.8015.1214.7015.0014.47100,195
08 Apr 202414.8014.9014.7514.8414.3162,218
05 Apr 202414.7814.9414.7014.8414.3176,408
04 Apr 202414.9915.0914.9514.9814.4577,877
03 Apr 202414.7514.9914.5614.9914.46101,413
02 Apr 202415.2815.2814.7814.7814.25191,859
28 Mar 202415.2515.3315.0315.2714.7380,902
27 Mar 202415.0815.1615.0015.1614.62110,350
26 Mar 202415.1515.2115.0315.0314.50136,133
25 Mar 202415.3715.3715.1215.1614.6290,517
22 Mar 202415.2515.4415.2215.4214.8765,529
21 Mar 202415.1915.3415.0015.3414.7974,797
20 Mar 202415.0015.1014.9014.9514.42116,739
19 Mar 202415.1515.2515.0315.0814.5476,960
18 Mar 202415.1215.3115.1215.2714.7358,058
15 Mar 202415.5015.5615.1215.1214.58153,467
14 Mar 202415.4515.6415.4515.5515.0070,990
13 Mar 202415.5015.6615.4015.4314.8858,703
12 Mar 202415.4515.6115.4015.5114.9656,401
11 Mar 202415.4315.6215.3315.4114.8668,640
08 Mar 202415.8315.8315.5915.6415.0859,751
07 Mar 202415.7115.9315.6315.9215.3558,366
06 Mar 202415.9016.0015.7815.9115.3451,023
05 Mar 202416.0216.0215.8115.8715.3182,804
04 Mar 202416.3316.3416.0416.1015.5347,202
01 Mar 202416.5416.5416.0816.3015.7248,080
29 Feb 202416.0816.5016.0816.4215.84121,263
28 Feb 202416.0016.1515.8816.1315.56132,397
27 Feb 202416.2616.6115.6315.9015.33226,449
26 Feb 202415.8616.5015.7116.4315.85195,355
23 Feb 202416.5016.5416.0116.0115.44130,186
22 Feb 202416.6116.7816.5116.5115.92165,609
21 Feb 202416.6016.7116.4916.5015.91204,029
20 Feb 202416.6616.7616.3516.4515.87217,033
19 Feb 202416.8016.8416.6516.8016.20262,638
16 Feb 202416.9617.2016.8216.8816.28129,881
15 Feb 202417.0017.0316.8016.8816.28211,239
14 Feb 202416.9517.0616.8117.0016.40148,379
13 Feb 202417.1017.2116.8617.0316.42244,905
12 Feb 202416.8917.5016.7317.1416.53332,643
09 Feb 202416.5416.8516.3716.7116.12225,186
08 Feb 202415.2516.7215.2516.5115.92419,867
07 Feb 202414.7714.9014.7114.7714.24156,889
06 Feb 202414.7514.9814.7314.8914.36152,093
05 Feb 202415.0015.1414.5414.7414.22280,149
02 Feb 202415.4315.6215.3615.4714.92103,332
01 Feb 202415.4215.5615.3015.3314.78116,737
31 Jan 202415.0615.4215.0515.3914.84120,513
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...