Agilent Technologies, Inc. (BIT:1A)
Italy · Delayed Price · Currency is EUR 109.06
+2.58 (2.42%)
At close: Sep 4, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 109.70 | 109.70 | 109.70 | 109.90 | 109.90 | 0.77% | 11 |
| Sep 4, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | 2.42% | - |
| Sep 3, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 1.37% | - |
| Sep 2, 2025 | 106.74 | 106.74 | 106.74 | 105.04 | 105.04 | -1.52% | 75 |
| Sep 1, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - | - |
| Aug 29, 2025 | 107.24 | 107.24 | 107.24 | 106.66 | 106.66 | 1.18% | 11 |
| Aug 28, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | 3.35% | - |
| Aug 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.45% | - |
| Aug 26, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -0.88% | - |
| Aug 25, 2025 | 105.52 | 105.52 | 105.52 | 102.44 | 102.44 | -1.50% | 11 |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.20% | - |
| Aug 21, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.27% | - |
| Aug 20, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | -0.55% | - |
| Aug 19, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.31% | - |
| Aug 18, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 0.53% | - |
| Aug 14, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -0.08% | - |
| Aug 13, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 1.97% | - |
| Aug 12, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.27% | - |
| Aug 11, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.24% | - |
| Aug 8, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 0.78% | - |
| Aug 7, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.10% | - |
| Aug 6, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -2.01% | - |
| Aug 5, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.78% | - |
| Aug 4, 2025 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | 1.31% | - |
| Aug 1, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -4.82% | - |
| Jul 31, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -1.14% | - |
| Jul 30, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 0.35% | - |
| Jul 29, 2025 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | 0.12% | - |
| Jul 28, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.10% | - |
| Jul 25, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | -1.07% | - |
| Jul 24, 2025 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 1.02% | - |
| Jul 23, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 4.36% | - |
| Jul 22, 2025 | 97.71 | 97.71 | 97.71 | 97.97 | 97.97 | 1.82% | 21 |
| Jul 21, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -2.65% | - |
| Jul 18, 2025 | 99.22 | 99.22 | 99.22 | 98.84 | 98.84 | -0.38% | 3 |
| Jul 17, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | 2.91% | - |
| Jul 16, 2025 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | -4.05% | - |
| Jul 15, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | 100.48 | -2.47% | - |
| Jul 14, 2025 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | -2.28% | - |
| Jul 11, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | -2.24% | - |
| Jul 10, 2025 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | 5.48% | - |
| Jul 9, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | -1.65% | - |
| Jul 8, 2025 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | 2.50% | - |
| Jul 7, 2025 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | -1.28% | - |
| Jul 4, 2025 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | -0.33% | - |
| Jul 3, 2025 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | 0.37% | - |
| Jul 2, 2025 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | -0.52% | - |
| Jul 1, 2025 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | 1.81% | - |
| Jun 30, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - | - |
| Jun 27, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -0.80% | - |