Agilent Technologies, Inc. (BIT:1A)
Italy · Delayed Price · Currency is EUR 151.20
+1.60 (1.07%)
At close: Sep 25, 2026
BIT:1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 150.45 | 150.45 | 150.45 | 149.60 | 149.60 | 2.99% | 1 |
| Sep 23, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 0.17% | - |
| Sep 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 3.61% | - |
| Sep 21, 2026 | 139.95 | 139.95 | 139.95 | 139.95 | 139.95 | 3.36% | - |
| Sep 18, 2026 | 137.90 | 137.90 | 136.60 | 135.40 | 135.40 | -0.55% | 24 |
| Sep 17, 2026 | 133.60 | 135.55 | 133.60 | 136.15 | 136.15 | 2.99% | 26 |
| Sep 16, 2026 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | 1.50% | - |
| Sep 15, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | 3.83% | - |
| Sep 14, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -0.16% | - |
| Sep 11, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | 2.20% | - |
| Sep 10, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | -1.68% | - |
| Sep 9, 2026 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | -0.91% | - |
| Sep 8, 2026 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 6.32% | - |
| Sep 7, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | -8.55% | - |
| Sep 4, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | 0.78% | - |
| Sep 3, 2026 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | -1.30% | - |
| Sep 2, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0.38% | - |
| Sep 1, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | -0.88% | - |
| Aug 31, 2026 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | -1.09% | - |
| Aug 28, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -2.18% | - |
| Aug 27, 2026 | 133.90 | 137.70 | 133.90 | 135.55 | 135.55 | 3.28% | 27 |
| Aug 26, 2026 | 134.75 | 134.75 | 132.35 | 131.25 | 131.25 | -0.76% | 2 |
| Aug 25, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 0.42% | - |
| Aug 24, 2026 | 136.00 | 136.00 | 136.00 | 131.70 | 131.70 | -3.34% | 2 |
| Aug 21, 2026 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | -0.18% | - |
| Aug 20, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 3.06% | - |
| Aug 19, 2026 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | 3.19% | - |
| Aug 18, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - | - |
| Aug 17, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 0.12% | - |
| Aug 14, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.50% | - |
| Aug 13, 2026 | 128.75 | 128.75 | 128.75 | 128.85 | 128.85 | - | 81 |
| Aug 12, 2026 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | -0.39% | - |
| Aug 11, 2026 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | 0.78% | - |
| Aug 10, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 3.30% | - |
| Aug 7, 2026 | 120.85 | 124.55 | 120.85 | 124.25 | 124.25 | 2.56% | 10 |
| Aug 6, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -0.21% | - |
| Aug 5, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 1.21% | - |
| Aug 4, 2026 | 119.45 | 119.45 | 119.00 | 119.95 | 119.95 | -0.62% | 75 |
| Aug 3, 2026 | 118.75 | 121.00 | 118.75 | 120.70 | 120.70 | 1.94% | 71 |
| Jul 31, 2026 | 122.50 | 122.50 | 122.50 | 118.40 | 118.40 | -1.50% | 6 |
| Jul 30, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -2.12% | - |
| Jul 29, 2026 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.41% | - |
| Jul 28, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.52% | - |
| Jul 27, 2026 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | -0.33% | - |
| Jul 24, 2026 | 121.25 | 121.25 | 121.25 | 121.85 | 121.85 | -0.41% | 50 |
| Jul 23, 2026 | 116.65 | 116.65 | 116.65 | 122.35 | 122.35 | 4.17% | 1 |
| Jul 22, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | 1.08% | - |
| Jul 21, 2026 | 110.15 | 110.15 | 110.15 | 116.20 | 116.20 | 0.48% | 70 |
| Jul 20, 2026 | 112.60 | 112.60 | 112.60 | 115.65 | 115.65 | -0.09% | 10 |
| Jul 17, 2026 | 119.75 | 119.75 | 119.75 | 115.75 | 115.75 | -1.99% | 45 |