Frankfurt - Delayed Quote EUR

Barco NV (BC1P.F)

12.31
+0.22
+(1.82%)
As of 8:01:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202512.3112.3112.3112.3112.31200
May 8, 202512.0912.0912.0912.0912.09-
May 7, 202511.9611.9611.9611.9611.96-
May 6, 202511.9211.9211.9211.9211.92-
May 5, 2025 0.51 Dividend
May 5, 202511.6911.8411.6911.8411.84200
May 2, 202512.0712.0712.0712.0711.56-
Apr 30, 202512.0912.0912.0912.0911.58-
Apr 29, 202512.0612.0612.0612.0611.55-
Apr 28, 202511.9311.9311.9311.9311.43-
Apr 25, 202511.9911.9911.9911.9911.48-
Apr 24, 202511.4711.4711.4711.4710.99-
Apr 23, 202511.2711.2711.2711.2710.79-
Apr 22, 202511.2311.2311.2311.2310.76-
Apr 17, 202511.1511.1511.1511.1510.68-
Apr 16, 202511.4211.6711.4211.6711.18400
Apr 15, 202511.8011.8011.8011.8011.30-
Apr 14, 202511.7011.7011.7011.7011.21-
Apr 11, 202511.8511.8511.8511.8511.35-
Apr 10, 202512.1912.1912.1912.1911.67-
Apr 9, 202511.1711.1711.1711.1710.70-
Apr 8, 202511.6511.6511.6511.6511.16-
Apr 7, 202511.2311.2311.2311.2310.76-
Apr 4, 202512.4112.4112.4112.4111.89-
Apr 3, 202512.9712.9712.9712.9712.42-
Apr 2, 202512.6512.6512.6512.6512.12-
Apr 1, 202511.7712.3511.7712.3511.83700
Mar 31, 202511.8911.9411.8911.9411.441
Mar 28, 202512.0612.0612.0612.0611.55-
Mar 27, 202512.0712.0712.0712.0711.56-
Mar 26, 202512.2412.2412.2412.2411.72-
Mar 25, 202512.4512.4512.4512.4511.92-
Mar 24, 202512.2012.2012.2012.2011.68-
Mar 21, 202512.4212.4212.4212.4211.90-
Mar 20, 202512.4412.4412.4412.4411.91-
Mar 19, 202512.4112.4112.4112.4111.89-
Mar 18, 202512.5412.5412.5412.5412.01-
Mar 17, 202512.2212.2212.2212.2211.70-
Mar 14, 202511.9611.9611.9611.9611.45-
Mar 13, 202511.8911.8911.8911.8911.39-
Mar 12, 202511.7511.7511.7511.7511.25-
Mar 11, 202511.7611.7611.7611.7611.26-
Mar 10, 202511.6811.6811.6811.6811.19-
Mar 7, 202511.5811.5811.5811.5811.09-
Mar 6, 202511.2811.2811.2811.2810.80-
Mar 5, 202511.1211.1211.1211.1210.65-
Mar 4, 202511.1311.1311.1311.1310.66-
Mar 3, 202511.2411.2411.2411.2410.77-
Feb 28, 202511.3011.3011.3011.3010.82-
Feb 27, 202511.4711.4711.4711.4710.99-
Feb 26, 202511.5411.5411.5411.5411.05-
Feb 25, 202511.6511.6511.6511.6511.16-
Feb 24, 202511.9811.9811.9811.9811.47-
Feb 21, 202511.9611.9611.9611.9611.45-
Feb 20, 202511.8711.8711.8711.8711.37-
Feb 19, 202511.7811.7811.7811.7811.28-
Feb 18, 202511.5511.5511.5511.5511.06-
Feb 17, 202512.0212.0212.0212.0211.51-
Feb 14, 202511.7511.7511.7511.7511.25-
Feb 13, 202511.8811.8811.8811.8811.38-
Feb 12, 202511.0411.0411.0411.0410.57-
Feb 11, 202510.2510.2510.2510.259.82-
Feb 10, 20259.449.449.449.449.05-
Feb 7, 20259.489.489.489.489.08-
Feb 6, 20259.399.399.399.398.99-
Feb 5, 20259.529.529.529.529.12-
Feb 4, 20259.419.419.419.419.01-
Feb 3, 20259.519.519.519.519.10-
Jan 31, 20259.649.649.649.649.23-
Jan 30, 20259.639.639.639.639.22-
Jan 29, 20259.739.739.739.739.31-
Jan 28, 20259.389.389.389.388.98-
Jan 27, 20259.489.489.489.489.07-
Jan 24, 20259.609.609.609.609.20-
Jan 23, 20259.589.589.589.589.18-
Jan 22, 20259.599.599.599.599.18-
Jan 21, 20259.599.599.599.599.18-
Jan 20, 20259.659.659.659.659.24-
Jan 17, 20259.619.619.619.619.20-
Jan 16, 20259.389.389.389.388.98-
Jan 15, 20259.369.369.369.368.96-
Jan 14, 20259.419.419.419.419.01-
Jan 13, 20259.499.499.499.499.091,255
Jan 10, 20259.669.669.669.669.25-
Jan 9, 202510.0010.0010.0010.009.58-
Jan 8, 202510.1010.1010.1010.109.67-
Jan 7, 202510.2510.2510.2510.259.82-
Jan 6, 202510.2910.2910.2910.299.86-
Jan 3, 202510.3610.3610.3610.369.92-
Jan 2, 202510.4710.4710.4710.4710.03200
Dec 30, 202410.2410.2410.2410.249.81-
Dec 27, 202410.5010.5010.5010.5010.06-
Dec 23, 202410.1410.1410.1410.149.71-
Dec 20, 202410.0510.0510.0510.059.63-
Dec 19, 202410.3210.3210.3210.329.88-
Dec 18, 202410.3410.3410.3410.349.90-
Dec 17, 202410.3510.3510.3510.359.91-
Dec 16, 202410.5410.5410.5410.5410.09-
Dec 13, 202410.5810.5810.5810.5810.13-
Dec 12, 202410.5310.5310.5310.5310.09-
Dec 11, 202410.6310.6310.6310.6310.18-
Dec 10, 202410.5110.5110.5110.5110.07-
Dec 9, 202410.4410.4410.4410.4410.00-
Dec 6, 202410.5710.5710.5710.5710.12-
Dec 5, 202410.1810.1810.1810.189.75-
Dec 4, 20249.889.889.889.889.46-
Dec 3, 20249.969.969.969.969.54-
Dec 2, 20249.989.989.989.989.56-
Nov 29, 202410.1510.1510.1510.159.72-
Nov 28, 202410.2010.2010.2010.209.77-
Nov 27, 202410.2510.2510.2510.259.82-
Nov 26, 202410.2410.2410.2410.249.81-
Nov 25, 202410.2010.2010.2010.209.77-
Nov 22, 202410.2110.2110.2110.219.78-
Nov 21, 202410.2710.2710.2710.279.84-
Nov 20, 202410.4110.4110.4110.419.97-
Nov 19, 202410.6210.6210.6210.6210.17-
Nov 18, 202410.8410.8410.8410.8410.38-
Nov 15, 202411.0511.0510.9010.9010.44350
Nov 14, 202411.0011.0011.0011.0010.54-
Nov 13, 202410.8210.8210.8210.8210.36-
Nov 12, 202411.1911.1911.1911.1910.72-
Nov 11, 202411.3611.3611.3611.3610.88-
Nov 8, 202411.4511.4511.4511.4510.97-
Nov 7, 202411.4711.4711.4711.4710.99-
Nov 6, 202411.4811.4811.4811.4810.99-
Nov 5, 202411.4111.4111.4111.4110.93-
Nov 4, 202411.5311.5311.5311.5311.04-
Nov 1, 202411.3111.3111.3111.3110.83-
Oct 31, 202411.3611.3611.3611.3610.88-
Oct 30, 202411.4311.4311.4311.4310.95-
Oct 29, 202411.3411.3411.3411.3410.86-
Oct 28, 202411.1711.1711.1711.1710.70-
Oct 25, 202410.9510.9510.9510.9510.49-
Oct 24, 202410.8110.8110.8110.8110.35-
Oct 23, 202410.9610.9610.9610.9610.50-
Oct 22, 202411.0711.0711.0711.0710.60-
Oct 21, 202410.9611.0010.9611.0010.541,029
Oct 18, 202410.9910.9910.9910.9910.53-
Oct 17, 202411.4511.4511.4511.4510.97-
Oct 16, 202411.1911.1911.1911.1910.72-
Oct 15, 202411.3211.3211.3211.3210.84-
Oct 14, 202411.2811.2811.2811.2810.80-
Oct 11, 202411.4911.4911.4911.4911.00-
Oct 10, 202411.6811.6811.6811.6811.19-
Oct 9, 202411.5811.5811.5811.5811.09-
Oct 8, 202411.7511.7511.7511.7511.25-
Oct 7, 202411.7211.7211.7211.7211.22-
Oct 4, 202411.5911.5911.5911.5911.10-
Oct 3, 202411.6211.6211.6211.6211.13-
Oct 2, 202411.8211.8211.8211.8211.32-
Oct 1, 202411.8911.8911.8911.8911.39-
Sep 30, 202412.1112.1112.1112.1111.60-
Sep 27, 202412.0312.0312.0312.0311.52-
Sep 26, 202411.8011.8011.8011.8011.30-
Sep 25, 202411.6111.6111.6111.6111.12-
Sep 24, 202411.3211.3211.3211.3210.84-
Sep 23, 202411.7611.7611.7611.7611.26-
Sep 20, 202412.0412.0412.0412.0411.53-
Sep 19, 202411.9911.9911.9911.9911.48-
Sep 18, 202411.6211.6211.6211.6211.13-
Sep 17, 202411.8311.8311.8311.8311.33-
Sep 16, 202412.0512.0512.0512.0511.54-
Sep 13, 202411.9511.9511.9511.9511.45-
Sep 12, 202411.9211.9211.9211.9211.42-
Sep 11, 202411.8011.8011.8011.8011.30-
Sep 10, 202412.0312.0312.0312.0311.52-
Sep 9, 202411.7811.7811.7811.7811.28-
Sep 6, 202411.7411.7411.7411.7411.24-
Sep 5, 202411.5811.5811.5811.5811.09-
Sep 4, 202411.7211.7211.7211.7211.22-
Sep 3, 202412.0112.0112.0112.0111.50-
Sep 2, 202412.2612.2612.2612.2611.74-
Aug 30, 202412.1512.1512.1512.1511.64-
Aug 29, 202412.0812.0812.0812.0811.57-
Aug 28, 202412.2112.2112.2112.2111.69-
Aug 27, 202412.3012.3012.3012.3011.78-
Aug 26, 202412.5412.5412.5412.5412.01-
Aug 23, 202412.3412.3412.3412.3411.82-
Aug 22, 202412.3412.3712.3412.3711.85173
Aug 21, 202412.3212.3212.3212.3211.80-
Aug 20, 202412.2912.2912.2912.2911.77-
Aug 19, 202412.0012.0012.0012.0011.49-
Aug 16, 202412.1212.1212.1212.1211.61-
Aug 15, 202411.9011.9011.9011.9011.40-
Aug 14, 202411.7511.7511.7511.7511.25-
Aug 13, 202411.4811.4811.4811.4810.99-
Aug 12, 202411.6111.6111.6111.6111.12-
Aug 9, 202411.5311.5311.5311.5311.04-
Aug 8, 202411.6211.6211.6211.6211.13-
Aug 7, 202411.4411.4411.4411.4410.96-
Aug 6, 202411.5111.5111.5111.5111.02-
Aug 5, 202411.3711.3711.3711.3710.89-
Aug 2, 202411.5711.5711.5711.5711.08-
Aug 1, 202411.9711.9711.9711.9711.46-
Jul 31, 202411.8811.8811.8811.8811.38-
Jul 30, 202411.6211.6211.6211.6211.13-
Jul 29, 202411.6811.6811.6811.6811.19-
Jul 26, 202411.6311.6311.6311.6311.14-
Jul 25, 202411.4311.4311.4311.4310.95-
Jul 24, 202411.6011.6011.6011.6011.11-
Jul 23, 202411.5911.5911.5911.5911.10-
Jul 22, 202411.1911.1911.1911.1910.72-
Jul 19, 202411.3711.3711.3711.3710.89-
Jul 18, 202411.9411.9411.9411.9411.44-
Jul 17, 202410.7110.7110.0810.089.65350
Jul 16, 202410.6210.6210.6210.6210.17-
Jul 15, 202410.8510.8510.8510.8510.39-
Jul 12, 202410.7310.7310.7310.7310.28-
Jul 11, 202410.5710.5710.5710.5710.12-
Jul 10, 202410.4110.4110.4110.419.97-
Jul 9, 202410.5510.5510.5510.5510.10-
Jul 8, 202410.7210.7210.7210.7210.27-
Jul 5, 202410.5910.5910.5910.5910.14-
Jul 4, 202410.2610.2610.2610.269.83-
Jul 3, 202410.1910.1910.1910.199.76-
Jul 2, 202410.2410.2410.2410.249.81-
Jul 1, 202410.4410.4410.4410.4410.00-
Jun 28, 202410.5210.5210.5210.5210.08-
Jun 27, 202410.5610.5610.5610.5610.11-
Jun 26, 202410.7810.7810.7810.7810.32-
Jun 25, 202410.7910.7910.7910.7910.33-
Jun 24, 202410.9810.9810.9810.9810.52-
Jun 21, 202411.0911.0911.0911.0910.62-
Jun 20, 202410.8910.8910.8910.8910.43-
Jun 19, 202410.9110.9110.9110.9110.45-
Jun 18, 202410.9810.9810.9810.9810.52-
Jun 17, 202411.2911.2911.2911.2910.81-
Jun 14, 202411.6111.6111.6111.6111.12-
Jun 13, 202411.8811.8811.8811.8811.38-
Jun 12, 202411.6011.6011.6011.6011.11-
Jun 11, 202411.6811.6811.6811.6811.19-
Jun 10, 202411.8111.8211.8111.8211.32150
Jun 7, 202412.0212.0212.0212.0211.51-
Jun 6, 202412.1612.1612.1612.1611.65-
Jun 5, 202412.1612.1612.1612.1611.65-
Jun 4, 202412.4612.4612.4612.4611.93-
Jun 3, 202412.8912.8912.8912.8912.35-
May 31, 202412.6712.6712.6712.6712.13-
May 30, 202412.5212.5212.5212.5211.99-
May 29, 202412.7812.7812.7812.7812.24-
May 28, 202412.9012.9012.9012.9012.35-
May 27, 202412.9512.9512.9512.9512.40-
May 24, 202412.7012.7012.7012.7012.16-
May 23, 202412.8612.8612.8612.8612.32-
May 22, 202412.8512.8512.8512.8512.31-
May 21, 202413.0413.0413.0413.0412.49-
May 20, 202412.9112.9112.9112.9112.36-
May 17, 202413.0613.0613.0613.0612.51-
May 16, 202413.4013.4013.4013.4012.83-
May 15, 202413.4513.4513.4513.4512.88-
May 14, 202413.4013.4013.4013.4012.83-
May 13, 202413.4813.4813.4813.4812.91-
May 10, 202413.5013.5013.5013.5012.93-
May 9, 202413.3613.3613.3613.3612.80-

Related Tickers

600363.SS LIANOVATION
57.93
-1.48%
 
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
 
3OL0.F poLight ASA
0.3410
+4.92%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%
 
600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%
 
603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
 
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
 
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%