Agile Content, S.A. (BME:AGIL)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 2.00 | 2.00 | 1.84 | 1.92 | 1.92 | -4.00% | 7,149 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 3,369 |
| Oct 24, 2025 | 1.84 | 2.06 | 1.84 | 2.00 | 2.00 | 5.26% | 24,082 |
| Oct 23, 2025 | 1.82 | 1.91 | 1.80 | 1.90 | 1.90 | 2.15% | 67,971 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.77 | 1.86 | 1.86 | -4.12% | 19,988 |
| Oct 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 7,371 |
| Oct 20, 2025 | 1.92 | 1.96 | 1.85 | 1.94 | 1.94 | - | 7,856 |
| Oct 17, 2025 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | - | 210 |
| Oct 16, 2025 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 3.74% | 2,118 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -6.50% | 47,220 |
| Oct 14, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | - | 12,422 |
| Oct 13, 2025 | 1.95 | 2.00 | 1.85 | 2.00 | 2.00 | 2.56% | 6,403 |
| Oct 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 2,542 |
| Oct 9, 2025 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 17,691 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 2,442 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,434 |
| 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 |