AGFA Gevaert NV (AGFB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.038 | -3.23129251701 | 1.176 | 1.188 | 1.12 | 137826 | 1.1426764 | DE |
| 4 | 0.008 | 0.70796460177 | 1.13 | 1.23 | 1.11 | 129528 | 1.18154762 | DE |
| 12 | -0.08 | -6.56814449918 | 1.218 | 1.39 | 1.082 | 176339 | 1.18876187 | DE |
| 26 | -0.042 | -3.5593220339 | 1.18 | 1.478 | 0.983 | 254845 | 1.16220014 | DE |
| 52 | -1.267 | -52.6819126819 | 2.405 | 2.445 | 0.983 | 230118 | 1.34365468 | DE |
| 156 | -2.862 | -71.55 | 4 | 4.585 | 0.983 | 186283 | 2.58766034 | DE |
| 260 | -2.484 | -68.5808945334 | 3.622 | 4.92 | 0.983 | 222769 | 3.23037566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 1.124 | -0.02 | -2.09 | 1.148 | 1.148 | 1.124 | 139186 |
| 1721838600 | 1.148 | 0.02 | 1.59 | 1.1299999 | 1.164 | 1.1299999 | 142158 |
| 1721752200 | 1.1299999 | -0.03 | -2.92 | 1.156 | 1.166 | 1.1299999 | 115111 |
| 1721665800 | 1.164 | -0.01 | -1.02 | 1.176 | 1.188 | 1.15 | 154847 |
| 1721406600 | 1.176 | -0.03 | -2.81 | 1.224 | 1.224 | 1.16 | 83359 |
| 1721320200 | 1.21 | -0 | -0.17 | 1.18 | 1.222 | 1.18 | 175156 |
| 1721233800 | 1.212 | -0 | -0.33 | 1.18 | 1.22 | 1.18 | 58286 |
| 1721147400 | 1.216 | 0.01 | 0.66 | 1.2 | 1.226 | 1.174 | 187225 |
| 1721061000 | 1.208 | 0 | 0.00 | 1.2 | 1.208 | 1.186 | 88560 |
| 1720801800 | 1.208 | -0.01 | -0.98 | 1.214 | 1.23 | 1.182 | 224054 |
| 1720715400 | 1.22 | 0.02 | 1.50 | 1.202 | 1.22 | 1.178 | 92968 |
| 1720629000 | 1.202 | 0.02 | 1.52 | 1.22 | 1.22 | 1.174 | 126913 |
| 1720542600 | 1.184 | -0.01 | -1.17 | 1.18 | 1.224 | 1.168 | 123228 |
| 1720456200 | 1.198 | -0 | -0.33 | 1.196 | 1.22 | 1.182 | 107750 |
| 1720197000 | 1.202 | 0 | 0.00 | 1.206 | 1.224 | 1.178 | 237408 |
| 1720110600 | 1.202 | 0.04 | 3.09 | 1.166 | 1.206 | 1.166 | 154753 |
| 1720024200 | 1.166 | 0.04 | 3.74 | 1.12 | 1.17 | 1.118 | 100353 |
| 1719937800 | 1.124 | 0 | 0.18 | 1.1299999 | 1.1299999 | 1.114 | 46698 |
| 1719851400 | 1.122 | 0.01 | 0.72 | 1.12 | 1.1299999 | 1.114 | 65336 |
| 1719592200 | 1.114 | -0.01 | -0.54 | 1.1299999 | 1.1299999 | 1.11 | 121046 |
| 1719505800 | 1.12 | -0 | -0.18 | 1.12 | 1.1299999 | 1.12 | 134676 |
| 1719419400 | 1.122 | -0.02 | -1.41 | 1.16 | 1.16 | 1.12 | 375017 |
| 1719333000 | 1.1379999 | -0.01 | -1.04 | 1.15 | 1.156 | 1.1379999 | 249533 |
| 1719246600 | 1.15 | 0 | 0.00 | 1.15 | 1.16 | 1.15 | 92206 |
| 1718987400 | 1.15 | -0 | -0.35 | 1.188 | 1.188 | 1.15 | 112999 |
| 1718901000 | 1.154 | 0.01 | 0.52 | 1.166 | 1.166 | 1.1419999 | 143607 |
| 1718814600 | 1.148 | -0.02 | -1.71 | 1.17 | 1.17 | 1.148 | 247624 |
| 1718728200 | 1.168 | 0.01 | 1.21 | 1.16 | 1.168 | 1.148 | 188990 |
| 1718641800 | 1.154 | -0.01 | -0.86 | 1.164 | 1.19 | 1.152 | 139637 |
| 1718382600 | 1.164 | 0 | 0.34 | 1.15 | 1.172 | 1.1379999 | 190682 |
| 1718296200 | 1.16 | 0.01 | 1.05 | 1.15 | 1.166 | 1.1379999 | 117989 |
| 1718209800 | 1.148 | 0 | 0.17 | 1.15 | 1.16 | 1.122 | 129684 |
| 1718123400 | 1.146 | -0.03 | -2.88 | 1.18 | 1.186 | 1.1399999 | 135118 |
| 1718037000 | 1.18 | 0.04 | 3.33 | 1.18 | 1.19 | 1.17 | 185370 |
| 1717777800 | 1.1419999 | -0.01 | -0.52 | 1.164 | 1.164 | 1.1359999 | 101042 |
| 1717691400 | 1.148 | -0.01 | -1.03 | 1.166 | 1.166 | 1.1379999 | 108814 |
| 1717605000 | 1.16 | -0.02 | -1.86 | 1.182 | 1.184 | 1.154 | 109262 |
| 1717518600 | 1.182 | 0 | 0.17 | 1.178 | 1.208 | 1.164 | 163285 |
| 1717432200 | 1.18 | -0.03 | -2.16 | 1.2 | 1.204 | 1.176 | 107899 |
| 1717173000 | 1.206 | 0.03 | 2.20 | 1.18 | 1.226 | 1.18 | 301652 |
| 1717086600 | 1.18 | 0.02 | 2.08 | 1.156 | 1.186 | 1.154 | 100389 |
| 1717000200 | 1.156 | -0.02 | -1.87 | 1.184 | 1.19 | 1.156 | 167420 |
| 1716913800 | 1.178 | 0.02 | 1.55 | 1.156 | 1.19 | 1.156 | 175815 |
| 1716827400 | 1.16 | 0.07 | 6.81 | 1.09 | 1.16 | 1.086 | 219845 |
| 1716568200 | 1.086 | -0.01 | -0.55 | 1.09 | 1.108 | 1.082 | 133657 |
| 1716481800 | 1.092 | -0.01 | -1.27 | 1.11 | 1.11 | 1.09 | 142498 |
| 1716395400 | 1.106 | 0 | 0.00 | 1.12 | 1.12 | 1.082 | 249328 |
| 1716309000 | 1.106 | -0.02 | -2.12 | 1.1439999 | 1.1439999 | 1.104 | 175789 |
| 1716222600 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1419999 | 1.122 | 128864 |
| 1715963400 | 1.1299999 | -0.04 | -3.25 | 1.162 | 1.17 | 1.1299999 | 284897 |
| 1715877000 | 1.168 | -0.04 | -3.31 | 1.21 | 1.236 | 1.16 | 409781 |
| 1715790600 | 1.208 | 0.03 | 2.20 | 1.198 | 1.21 | 1.164 | 374924 |
| 1715704200 | 1.182 | -0.18 | -13.22 | 1.232 | 1.232 | 1.112 | 1430838 |
| 1715617800 | 1.362 | 0 | 0.15 | 1.35 | 1.3899999 | 1.338 | 237715 |
| 1715358600 | 1.36 | 0.05 | 3.50 | 1.33 | 1.3879999 | 1.33 | 238782 |
| 1715272200 | 1.314 | -0.01 | -0.61 | 1.322 | 1.336 | 1.3 | 75436 |
| 1715185800 | 1.322 | 0.03 | 2.32 | 1.294 | 1.338 | 1.29 | 414228 |
| 1715099400 | 1.292 | 0.01 | 0.94 | 1.286 | 1.292 | 1.248 | 352403 |
| 1715013000 | 1.28 | 0.04 | 3.39 | 1.244 | 1.296 | 1.226 | 408552 |
| 1714753800 | 1.238 | 0.01 | 0.65 | 1.218 | 1.248 | 1.216 | 150244 |
| 1714667400 | 1.23 | 0.03 | 2.67 | 1.22 | 1.232 | 1.188 | 192111 |
| 1714494600 | 1.198 | -0.01 | -0.50 | 1.204 | 1.214 | 1.182 | 277399 |
| 1714408200 | 1.204 | 0.04 | 3.44 | 1.18 | 1.212 | 1.17 | 201278 |
| 1714149000 | 1.164 | 0.01 | 0.52 | 1.176 | 1.176 | 1.162 | 100460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
