Agile Content, S.A. (BME:AGIL)
Spain flag Spain · Delayed Price · Currency is EUR
1.940
-0.060 (-3.00%)
Oct 28, 2025, 1:12 PM CET

Agile Content Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.002.001.841.921.92-4.00%7,149
Oct 27, 20252.002.001.942.002.00-3,369
Oct 24, 20251.842.061.842.002.005.26%24,082
Oct 23, 20251.821.911.801.901.902.15%67,971
Oct 22, 20251.861.861.771.861.86-4.12%19,988
Oct 21, 20251.941.941.941.941.94-7,371
Oct 20, 20251.921.961.851.941.94-7,856
Oct 17, 20251.931.941.921.941.94-210
Oct 16, 20251.881.951.871.941.943.74%2,118
Oct 15, 20252.002.001.871.871.87-6.50%47,220
Oct 14, 20251.912.001.912.002.00-12,422
Oct 13, 20251.952.001.852.002.002.56%6,403
Oct 10, 20251.951.951.951.951.952.63%2,542
Oct 9, 20251.941.981.901.901.90-2.06%17,691
Oct 8, 20252.002.001.941.941.94-3.00%2,442
Oct 7, 20252.002.002.002.002.00-4,434
Oct 6, 20252.002.001.982.002.00-2.91%6,171
Oct 3, 20252.042.062.002.062.06-257
Oct 2, 20252.042.062.042.062.06-350
Oct 1, 20252.062.062.062.062.06-737
Sep 30, 20252.062.101.982.062.06-20,456
Sep 29, 20252.042.062.002.062.064.04%4,857
Sep 26, 20252.002.001.981.981.98-1.00%1,900
Sep 25, 20252.002.002.002.002.00-394
Sep 24, 20252.042.042.002.002.00-1.96%5,174
Sep 23, 20252.042.042.042.042.04-0.97%732
Sep 22, 20251.982.081.982.062.064.04%29,987
Sep 19, 20251.981.981.981.981.98-200
Sep 18, 20252.002.001.981.981.98-1.00%3,118
Sep 17, 20252.002.002.002.002.00-376
Sep 16, 20252.022.022.002.002.00-0.99%12,000
Sep 15, 20252.002.022.002.022.02-0.98%3,887
Sep 12, 20252.102.102.002.042.04-2.86%626
Sep 11, 20252.062.162.002.102.105.00%7,541
Sep 10, 20251.992.001.992.002.00-7,750
Sep 9, 20251.992.041.992.002.001.01%827
Sep 8, 20252.082.081.981.981.98-5.71%6,610
Sep 5, 20252.002.102.002.102.100.96%6,926
Sep 4, 20252.002.082.002.082.08-8,824
Sep 3, 20252.082.102.082.082.08-2,861
Sep 2, 20252.062.082.002.082.080.97%5,838
Sep 1, 20252.162.162.042.062.06-5.50%13,519
Aug 29, 20252.162.182.162.182.18-14
Aug 28, 20252.182.182.182.182.18-3,337
Aug 27, 20252.162.182.162.182.181.87%8,386
Aug 26, 20252.082.141.972.142.14-2.73%31,152
Aug 25, 20252.202.202.202.202.20-1,920
Aug 22, 20252.022.202.022.202.207.84%82,484
Aug 21, 20251.972.081.972.042.044.08%71,492
Aug 20, 20251.861.961.861.961.963.70%27,138