Barco NV (BAR)
Exportar para Excel
| < 1 2 3 4 > >> |
| 04/03/2026 |
52.754 |
0,66%
|
10,61
|
10,55
|
10,78
|
10,68
|
| 03/03/2026 |
93.230 |
-1,39%
|
10,65
|
10,45
|
10,77
|
10,61
|
| 02/03/2026 |
103.825 |
-1,38%
|
10,59
|
10,54
|
10,80
|
10,76
|
| 27/02/2026 |
65.794 |
-0,18%
|
10,95
|
10,81
|
10,96
|
10,91
|
| 26/02/2026 |
97.656 |
0,55%
|
10,81
|
10,75
|
10,97
|
10,93
|
| 25/02/2026 |
92.564 |
-1,18%
|
11,00
|
10,86
|
11,05
|
10,87
|
| 24/02/2026 |
79.709 |
-0,18%
|
11,02
|
10,96
|
11,05
|
11,00
|
| 23/02/2026 |
79.497 |
-0,63%
|
11,08
|
10,95
|
11,13
|
11,02
|
| 20/02/2026 |
75.392 |
0,36%
|
11,07
|
10,98
|
11,30
|
11,09
|
| 19/02/2026 |
111.779 |
-2,04%
|
11,25
|
10,98
|
11,25
|
11,05
|
| 18/02/2026 |
130.983 |
1,99%
|
11,08
|
11,00
|
11,28
|
11,28
|
| 17/02/2026 |
110.697 |
3,36%
|
10,78
|
10,78
|
11,06
|
11,06
|
| 16/02/2026 |
115.605 |
1,13%
|
10,67
|
10,52
|
10,78
|
10,70
|
| 13/02/2026 |
142.747 |
-0,56%
|
10,60
|
10,52
|
10,72
|
10,58
|
| 12/02/2026 |
181.844 |
-1,48%
|
10,77
|
10,60
|
10,82
|
10,64
|
| 11/02/2026 |
160.018 |
-2,97%
|
11,09
|
10,73
|
11,11
|
10,80
|
| 10/02/2026 |
439.103 |
-2,71%
|
11,15
|
10,46
|
11,185
|
11,13
|
| 09/02/2026 |
163.635 |
1,78%
|
11,25
|
11,16
|
11,46
|
11,44
|
| 06/02/2026 |
47.342 |
-0,79%
|
11,28
|
11,13
|
11,28
|
11,24
|
| 05/02/2026 |
89.797 |
-3,08%
|
11,66
|
11,25
|
11,66
|
11,33
|
| 04/02/2026 |
93.364 |
0,60%
|
11,60
|
11,51
|
11,77
|
11,69
|
| 03/02/2026 |
87.460 |
0,96%
|
11,60
|
11,49
|
11,68
|
11,62
|
| 02/02/2026 |
78.060 |
-1,12%
|
11,55
|
11,29
|
11,57
|
11,51
|
| 30/01/2026 |
140.756 |
-0,85%
|
11,77
|
11,62
|
11,90
|
11,64
|
| 29/01/2026 |
110.398 |
0,00%
|
11,80
|
11,71
|
11,83
|
11,74
|
| 28/01/2026 |
112.312 |
-0,68%
|
11,84
|
11,71
|
11,90
|
11,74
|
| 27/01/2026 |
130.791 |
-0,17%
|
11,84
|
11,78
|
11,90
|
11,82
|
| 26/01/2026 |
124.597 |
-0,08%
|
11,84
|
11,77
|
11,94
|
11,84
|
| 23/01/2026 |
132.525 |
-0,42%
|
11,90
|
11,79
|
11,92
|
11,85
|
| 22/01/2026 |
120.817 |
2,50%
|
11,80
|
11,75
|
11,93
|
11,90
|
| 21/01/2026 |
129.417 |
0,61%
|
11,50
|
11,47
|
11,66
|
11,61
|
| 20/01/2026 |
143.015 |
-1,03%
|
11,60
|
11,48
|
11,64
|
11,54
|
| 19/01/2026 |
116.410 |
-3,88%
|
11,92
|
11,66
|
12,05
|
11,66
|
| 16/01/2026 |
138.798 |
-0,41%
|
12,23
|
12,13
|
12,27
|
12,13
|
| 15/01/2026 |
236.273 |
1,08%
|
12,10
|
12,09
|
12,37
|
12,18
|
| 14/01/2026 |
171.586 |
1,35%
|
12,15
|
11,99
|
12,15
|
12,05
|
| 13/01/2026 |
80.474 |
-0,25%
|
12,02
|
11,86
|
12,03
|
11,89
|
| 12/01/2026 |
99.743 |
-1,41%
|
12,09
|
11,92
|
12,16
|
11,92
|
| 09/01/2026 |
105.570 |
1,68%
|
12,02
|
11,93
|
12,14
|
12,09
|
| 08/01/2026 |
138.212 |
-3,02%
|
12,15
|
11,89
|
12,15
|
11,89
|
| 07/01/2026 |
99.314 |
1,66%
|
12,10
|
12,10
|
12,26
|
12,26
|
| 06/01/2026 |
96.575 |
0,17%
|
12,00
|
11,89
|
12,10
|
12,06
|
| 05/01/2026 |
110.428 |
0,59%
|
12,10
|
11,90
|
12,16
|
12,04
|
| 02/01/2026 |
74.214 |
1,10%
|
11,85
|
11,85
|
12,11
|
11,97
|
| 31/12/2025 |
35.462 |
-0,17%
|
11,80
|
11,80
|
11,94
|
11,84
|
| 30/12/2025 |
88.993 |
-0,34%
|
11,80
|
11,77
|
11,98
|
11,86
|
| 29/12/2025 |
150.502 |
0,85%
|
11,76
|
11,76
|
12,07
|
11,90
|
| 24/12/2025 |
57.144 |
0,17%
|
11,69
|
11,69
|
11,86
|
11,80
|
| 23/12/2025 |
147.043 |
0,17%
|
11,72
|
11,70
|
11,91
|
11,78
|
| 22/12/2025 |
309.784 |
-0,76%
|
11,84
|
11,65
|
11,94
|
11,76
|
| 19/12/2025 |
214.877 |
-0,59%
|
11,80
|
11,80
|
11,95
|
11,85
|
| 18/12/2025 |
44.928 |
0,42%
|
11,85
|
11,81
|
11,99
|
11,92
|
| 17/12/2025 |
121.065 |
0,17%
|
11,90
|
11,78
|
12,00
|
11,87
|
| 16/12/2025 |
53.998 |
-0,42%
|
11,78
|
11,78
|
12,03
|
11,85
|
| 15/12/2025 |
128.023 |
1,11%
|
11,78
|
11,78
|
12,02
|
11,90
|
| 12/12/2025 |
98.190 |
-3,84%
|
12,20
|
11,77
|
12,27
|
11,77
|
| 11/12/2025 |
58.799 |
1,58%
|
12,14
|
12,08
|
12,24
|
12,24
|
| 10/12/2025 |
66.289 |
-1,79%
|
12,23
|
12,05
|
12,23
|
12,05
|
| 09/12/2025 |
77.425 |
0,33%
|
12,30
|
12,20
|
12,37
|
12,27
|
| 08/12/2025 |
54.403 |
0,16%
|
12,23
|
12,20
|
12,31
|
12,23
|
| 05/12/2025 |
54.604 |
0,33%
|
12,18
|
12,17
|
12,36
|
12,21
|
| 04/12/2025 |
75.776 |
0,33%
|
12,08
|
12,08
|
12,27
|
12,17
|
| 03/12/2025 |
69.367 |
0,83%
|
12,03
|
12,03
|
12,35
|
12,13
|
| 02/12/2025 |
74.389 |
-0,66%
|
12,18
|
12,03
|
12,23
|
12,03
|
| 01/12/2025 |
81.100 |
-1,55%
|
12,24
|
12,11
|
12,31
|
12,11
|
| 28/11/2025 |
68.073 |
0,90%
|
12,19
|
12,19
|
12,39
|
12,30
|
| 27/11/2025 |
79.899 |
1,50%
|
12,03
|
12,00
|
12,26
|
12,19
|
| 26/11/2025 |
98.659 |
-0,25%
|
12,13
|
11,97
|
12,15
|
12,01
|
| 25/11/2025 |
92.394 |
1,60%
|
11,87
|
11,84
|
12,07
|
12,04
|
| 24/11/2025 |
283.208 |
0,34%
|
11,87
|
11,76
|
11,95
|
11,85
|
| 21/11/2025 |
121.993 |
-2,72%
|
11,91
|
11,66
|
11,91
|
11,81
|
| 20/11/2025 |
62.624 |
-0,66%
|
12,34
|
12,12
|
12,40
|
12,14
|
| 19/11/2025 |
83.427 |
0,49%
|
12,12
|
12,12
|
12,33
|
12,22
|
| 18/11/2025 |
90.302 |
-1,54%
|
12,20
|
12,12
|
12,29
|
12,16
|
| 17/11/2025 |
64.570 |
0,08%
|
12,34
|
12,34
|
12,54
|
12,35
|
| 14/11/2025 |
74.360 |
-1,12%
|
12,38
|
12,26
|
12,44
|
12,34
|
| 13/11/2025 |
62.474 |
0,00%
|
12,49
|
12,46
|
12,63
|
12,48
|
| 12/11/2025 |
88.507 |
0,56%
|
12,41
|
12,40
|
12,61
|
12,48
|
| 11/11/2025 |
74.871 |
0,57%
|
12,35
|
12,35
|
12,49
|
12,41
|
| 10/11/2025 |
75.582 |
2,83%
|
12,12
|
12,12
|
12,45
|
12,34
|
| 07/11/2025 |
53.764 |
-1,07%
|
12,10
|
11,85
|
12,14
|
12,00
|
| 06/11/2025 |
46.494 |
0,08%
|
12,12
|
12,09
|
12,21
|
12,13
|
| 05/11/2025 |
40.185 |
-0,33%
|
12,03
|
11,97
|
12,16
|
12,12
|
| 04/11/2025 |
73.977 |
-0,57%
|
12,10
|
11,93
|
12,18
|
12,16
|
| 03/11/2025 |
46.764 |
-1,21%
|
12,37
|
12,23
|
12,45
|
12,23
|
| 31/10/2025 |
41.763 |
-0,96%
|
12,47
|
12,38
|
12,54
|
12,38
|
| 30/10/2025 |
48.305 |
0,81%
|
12,39
|
12,39
|
12,67
|
12,50
|
| 29/10/2025 |
51.886 |
-1,04%
|
12,59
|
12,40
|
12,65
|
12,40
|
| 28/10/2025 |
31.921 |
-1,49%
|
12,65
|
12,45
|
12,70
|
12,53
|
| 27/10/2025 |
56.295 |
-0,16%
|
12,86
|
12,71
|
12,98
|
12,72
|
| 24/10/2025 |
86.602 |
1,43%
|
12,59
|
12,54
|
12,83
|
12,74
|
| 23/10/2025 |
104.027 |
-2,48%
|
12,50
|
12,33
|
12,65
|
12,56
|
| 22/10/2025 |
94.591 |
-1,30%
|
13,00
|
12,88
|
13,05
|
12,88
|
| 21/10/2025 |
33.208 |
0,08%
|
13,04
|
12,97
|
13,12
|
13,05
|
| 20/10/2025 |
51.658 |
0,46%
|
12,99
|
12,92
|
13,08
|
13,04
|
| 17/10/2025 |
83.213 |
-0,08%
|
12,70
|
12,57
|
13,02
|
12,98
|
| 16/10/2025 |
59.688 |
1,25%
|
12,85
|
12,76
|
13,17
|
12,99
|
| 15/10/2025 |
204.869 |
-2,14%
|
13,30
|
12,33
|
13,40
|
12,83
|
| 14/10/2025 |
56.270 |
-1,21%
|
13,15
|
13,02
|
13,19
|
13,11
|
| 13/10/2025 |
51.030 |
0,00%
|
13,22
|
13,14
|
13,39
|
13,27
|
