Agile Content, S.A. (BME:AGIL)
Spain · Delayed Price · Currency is EUR 2.000
0.00 (0.00%)
Apr 7, 2026, 9:06 AM CET
Agile Content Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1 |
| Apr 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Apr 1, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 30, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 500 |
| Mar 27, 2026 | 2.02 | 2.02 | 2.02 | 2.06 | 2.06 | - | 2 |
| Mar 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 498 |
| Mar 24, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 670 |
| Mar 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,428 |
| Mar 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Mar 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | 2,428 |
| Mar 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2 |
| Mar 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 12, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | - | 100 |
| Mar 11, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 10, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 500 |
| Mar 9, 2026 | 2.10 | 2.10 | 1.97 | 2.00 | 2.00 | - | 1,550 |
| Mar 6, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 25 |
| Mar 3, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 6,409 |
| Mar 2, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | 9,400 |
| Feb 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 1,904 |
| Feb 26, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 4.04% | 2,428 |
| Feb 25, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -9.17% | 14,736 |
| Feb 24, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 23, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 500 |
| Feb 20, 2026 | 2.10 | 2.18 | 2.06 | 2.18 | 2.18 | - | 2,152 |
| Feb 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 18, 2026 | 2.18 | 2.18 | 2.10 | 2.18 | 2.18 | - | 8 |
| Feb 17, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 16, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 3,810 |
| Feb 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 11 |
| Feb 12, 2026 | 2.10 | 2.10 | 2.10 | 2.16 | 2.16 | - | 100 |
| Feb 11, 2026 | 2.10 | 2.10 | 2.10 | 2.16 | 2.16 | - | 125 |
| Feb 10, 2026 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 4.85% | 1,006 |
| Feb 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 4 |
| Feb 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 401 |
| Feb 5, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -1.90% | 2,186 |
| Feb 4, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 1,000 |
| Feb 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Feb 2, 2026 | 2.10 | 2.16 | 2.08 | 2.14 | 2.14 | 2.88% | 2,001 |
| Jan 30, 2026 | 2.10 | 2.14 | 2.06 | 2.08 | 2.08 | -0.95% | 3,602 |
| Jan 29, 2026 | 2.12 | 2.12 | 2.06 | 2.10 | 2.10 | -0.94% | 7,666 |
| Jan 28, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jan 27, 2026 | 2.02 | 2.18 | 2.02 | 2.12 | 2.12 | 6.00% | 8,549 |
| Jan 26, 2026 | 2.02 | 2.08 | 2.00 | 2.00 | 2.00 | -0.99% | 9,138 |