Agfa-Gevaert NV (AGE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Apr 29, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Apr 26, 2024 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| Apr 25, 2024 | 1.1540 | 1.1600 | 1.1540 | 1.1600 | 1.1600 | 190 |
| Apr 24, 2024 | 1.1880 | 1.1880 | 1.1580 | 1.1580 | 1.1580 | 1,000 |
| Apr 23, 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 7,000 |
| Apr 22, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 19, 2024 | 1.1500 | 1.1540 | 1.1500 | 1.1540 | 1.1540 | 4,095 |
| Apr 18, 2024 | 1.1920 | 1.1920 | 1.1640 | 1.1640 | 1.1640 | 826 |
| Apr 17, 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| Apr 16, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Apr 15, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Apr 12, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 11, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Apr 10, 2024 | 1.2780 | 1.2780 | 1.2740 | 1.2740 | 1.2740 | 190 |
| Apr 09, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| Apr 08, 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| Apr 05, 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | - |
| Apr 04, 2024 | 1.3020 | 1.3120 | 1.2940 | 1.2940 | 1.2940 | 1,400 |
| Apr 03, 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 1,225 |
| Apr 02, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 28, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Mar 27, 2024 | 1.2880 | 1.2980 | 1.2880 | 1.2980 | 1.2980 | 1,500 |
| Mar 26, 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| Mar 25, 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| Mar 22, 2024 | 1.2260 | 1.2860 | 1.2260 | 1.2860 | 1.2860 | 3,627 |
| Mar 21, 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| Mar 20, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Mar 19, 2024 | 1.1220 | 1.1840 | 1.1220 | 1.1840 | 1.1840 | 310 |
| Mar 18, 2024 | 1.0640 | 1.0960 | 1.0640 | 1.0920 | 1.0920 | 161 |
| Mar 15, 2024 | 1.1060 | 1.1060 | 1.0720 | 1.0720 | 1.0720 | 3,650 |
| Mar 14, 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| Mar 13, 2024 | 1.1000 | 1.4000 | 1.1000 | 1.2500 | 1.2500 | 7,539 |
| Mar 12, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Mar 11, 2024 | 0.9850 | 1.0260 | 0.9850 | 1.0260 | 1.0260 | 190 |
| Mar 08, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Mar 07, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 06, 2024 | 1.0140 | 1.0320 | 1.0140 | 1.0320 | 1.0320 | 510 |
| Mar 05, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| Mar 04, 2024 | 1.1080 | 1.1080 | 1.0480 | 1.0480 | 1.0480 | 107 |
| Mar 01, 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| Feb 29, 2024 | 1.0480 | 1.0480 | 1.0260 | 1.0400 | 1.0400 | 5,280 |
| Feb 28, 2024 | 1.0640 | 1.0640 | 1.0420 | 1.0420 | 1.0420 | 90 |
| Feb 27, 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| Feb 26, 2024 | 1.0680 | 1.0680 | 1.0340 | 1.0340 | 1.0340 | 1,000 |
| Feb 23, 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| Feb 22, 2024 | 1.1220 | 1.1320 | 1.1220 | 1.1320 | 1.1320 | 1,067 |
| Feb 21, 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| Feb 20, 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| Feb 19, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 16, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Feb 15, 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| Feb 14, 2024 | 1.2100 | 1.2100 | 1.1980 | 1.1980 | 1.1980 | 180 |
| Feb 13, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Feb 12, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | - |
| Feb 09, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 31 |
| Feb 08, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Feb 07, 2024 | 1.2160 | 1.2160 | 1.2020 | 1.2020 | 1.2020 | 101 |
| Feb 06, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| Feb 05, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| Feb 02, 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| Feb 01, 2024 | 1.2520 | 1.2520 | 1.2360 | 1.2360 | 1.2360 | 300 |
| Jan 31, 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| Jan 30, 2024 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| Jan 29, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Jan 26, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Jan 25, 2024 | 1.1780 | 1.1780 | 1.1720 | 1.1720 | 1.1720 | 1,600 |
| Jan 24, 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| Jan 23, 2024 | 1.1460 | 1.1620 | 1.1400 | 1.1480 | 1.1480 | 10,370 |
| Jan 22, 2024 | 1.1740 | 1.1740 | 1.1500 | 1.1500 | 1.1500 | 227 |
| Jan 19, 2024 | 1.1880 | 1.1880 | 1.1700 | 1.1700 | 1.1700 | 3,850 |
| Jan 18, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 380 |
| Jan 17, 2024 | 1.2100 | 1.2100 | 1.2060 | 1.2060 | 1.2060 | 1,100 |
| Jan 16, 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| Jan 15, 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| Jan 12, 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| Jan 11, 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | - |
| Jan 10, 2024 | 1.3480 | 1.3520 | 1.3480 | 1.3520 | 1.3520 | 250 |
| Jan 09, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 780 |
| Jan 08, 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| Jan 05, 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| Jan 04, 2024 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | 1.3980 | - |
| Jan 03, 2024 | 1.4300 | 1.4300 | 1.3940 | 1.3940 | 1.3940 | 251 |
| Jan 02, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| Dec 29, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 28, 2023 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Dec 27, 2023 | 1.4100 | 1.4680 | 1.4100 | 1.4680 | 1.4680 | 3,500 |
| Dec 22, 2023 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | - |
| Dec 21, 2023 | 1.2840 | 1.3280 | 1.2840 | 1.3260 | 1.3260 | 5,295 |
| Dec 20, 2023 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| Dec 19, 2023 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| Dec 18, 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Dec 15, 2023 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | - |
| Dec 14, 2023 | 1.2700 | 1.3360 | 1.2700 | 1.3100 | 1.3100 | 266 |
| Dec 13, 2023 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| Dec 12, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 11, 2023 | 1.4580 | 1.4580 | 1.4500 | 1.4500 | 1.4500 | 800 |
| Dec 08, 2023 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| Dec 07, 2023 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| Dec 06, 2023 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.