Agile Content, S.A. (BME:AGIL)
Spain · Delayed Price · Currency is EUR 2.000
0.00 (0.00%)
Oct 7, 2025, 12:56 PM CET
Agile Content Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -2.91% | 6,171 |
| Oct 3, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | - | 257 |
| Oct 2, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | 350 |
| Oct 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 737 |
| Sep 30, 2025 | 2.06 | 2.10 | 1.98 | 2.06 | 2.06 | - | 20,456 |
| Sep 29, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | 4.04% | 4,857 |
| Sep 26, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 1,900 |
| Sep 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 394 |
| Sep 24, 2025 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 5,174 |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 732 |
| Sep 22, 2025 | 1.98 | 2.08 | 1.98 | 2.06 | 2.06 | 4.04% | 29,987 |
| Sep 19, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 200 |
| Sep 18, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 3,118 |
| Sep 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 376 |
| Sep 16, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 12,000 |
| Sep 15, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | 3,887 |
| Sep 12, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.86% | 626 |
| Sep 11, 2025 | 2.06 | 2.16 | 2.00 | 2.10 | 2.10 | 5.00% | 7,541 |
| Sep 10, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | 7,750 |
| Sep 9, 2025 | 1.99 | 2.04 | 1.99 | 2.00 | 2.00 | 1.01% | 827 |
| Sep 8, 2025 | 2.08 | 2.08 | 1.98 | 1.98 | 1.98 | -5.71% | 6,610 |
| Sep 5, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 0.96% | 6,926 |
| Sep 4, 2025 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | - | 8,824 |
| Sep 3, 2025 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 2,861 |
| Sep 2, 2025 | 2.06 | 2.08 | 2.00 | 2.08 | 2.08 | 0.97% | 5,838 |
| Sep 1, 2025 | 2.16 | 2.16 | 2.04 | 2.06 | 2.06 | -5.50% | 13,519 |
| Aug 29, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | - | 14 |
| Aug 28, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 3,337 |
| Aug 27, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.87% | 8,386 |
| Aug 26, 2025 | 2.08 | 2.14 | 1.97 | 2.14 | 2.14 | -2.73% | 31,152 |
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 1,920 |
| Aug 22, 2025 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | 7.84% | 82,484 |
| Aug 21, 2025 | 1.97 | 2.08 | 1.97 | 2.04 | 2.04 | 4.08% | 71,492 |
| Aug 20, 2025 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 3.70% | 27,138 |
| Aug 19, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -0.53% | 13,184 |
| Aug 18, 2025 | 1.95 | 1.96 | 1.86 | 1.90 | 1.90 | -2.56% | 24,726 |
| Aug 15, 2025 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 5.98% | 18,808 |
| Aug 14, 2025 | 1.81 | 1.96 | 1.81 | 1.84 | 1.84 | 2.22% | 67,787 |
| Aug 13, 2025 | 1.84 | 1.84 | 1.79 | 1.80 | 1.80 | -1.64% | 5,230 |
| Aug 12, 2025 | 1.83 | 1.85 | 1.78 | 1.83 | 1.83 | 3.39% | 2,860 |
| Aug 11, 2025 | 1.83 | 1.83 | 1.76 | 1.77 | 1.77 | -3.28% | 52,346 |
| Aug 8, 2025 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 1.10% | 18,955 |
| Aug 7, 2025 | 1.84 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 58,121 |
| Aug 6, 2025 | 1.85 | 1.90 | 1.83 | 1.85 | 1.85 | -2.63% | 40,297 |
| Aug 5, 2025 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 3.26% | 11,430 |
| Aug 4, 2025 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -5.64% | 7,502 |
| Aug 1, 2025 | 1.95 | 2.08 | 1.90 | 1.95 | 1.95 | - | 16,096 |
| Jul 31, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 2,336 |
| Jul 30, 2025 | 2.00 | 2.04 | 1.96 | 2.00 | 2.00 | - | 2,714 |
| Jul 29, 2025 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | -1.96% | 15,905 |