Agile Content, S.A. (BME:AGIL)
Spain · Delayed Price · Currency is EUR 2.180
-0.020 (-0.92%)
Aug 29, 2025, 5:35 PM CET
Agile Content Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 2.00 | 2.08 | 1.96 | 2.04 | 2.04 | 2.00% | 5,172 |
| Jul 25, 2025 | 2.06 | 2.10 | 2.00 | 2.00 | 2.00 | -2.91% | 9,150 |
| Jul 24, 2025 | 2.06 | 2.10 | 2.00 | 2.06 | 2.06 | -1.90% | 20,378 |
| Jul 23, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 1,550 |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 150 |
| Jul 21, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | - | 9,461 |
| Jul 18, 2025 | 2.16 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 10,141 |
| Jul 17, 2025 | 2.16 | 2.24 | 2.16 | 2.20 | 2.20 | 1.85% | 8,857 |
| Jul 16, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | - | 14,425 |
| Jul 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 4,000 |
| Jul 14, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | 0.92% | 5,750 |
| Jul 11, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 1,250 |
| Jul 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jul 9, 2025 | 2.24 | 2.24 | 2.20 | 2.20 | 2.20 | - | 1,750 |
| Jul 8, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -2.65% | 2,116 |
| Jul 7, 2025 | 2.24 | 2.36 | 2.20 | 2.26 | 2.26 | -1.74% | 24,752 |
| Jul 4, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 5.50% | 6,715 |
| Jul 3, 2025 | 2.20 | 2.28 | 2.18 | 2.18 | 2.18 | -0.91% | 4,152 |
| Jul 2, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | 2,141 |
| Jul 1, 2025 | 2.28 | 2.30 | 2.24 | 2.24 | 2.24 | -2.61% | 4,299 |
| Jun 30, 2025 | 2.24 | 2.34 | 2.24 | 2.30 | 2.30 | -1.71% | 4,380 |
| Jun 27, 2025 | 2.30 | 2.36 | 2.30 | 2.34 | 2.34 | 3.54% | 3,898 |
| Jun 26, 2025 | 2.26 | 2.38 | 2.26 | 2.26 | 2.26 | - | 27,085 |
| Jun 25, 2025 | 2.22 | 2.26 | 2.14 | 2.26 | 2.26 | 1.80% | 10,682 |
| Jun 24, 2025 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | - | 2,238 |
| Jun 23, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | -1.77% | 4,842 |