Agat Ejendomme A/S (CPH:AGAT)
Denmark · Delayed Price · Currency is DKK 1.120
-0.020 (-1.75%)
Jan 26, 2026, 3:56 PM CET
Agat Ejendomme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | -1.75% | 186,378 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -1.72% | 28,141 |
| Jan 22, 2026 | 1.10 | 1.17 | 1.10 | 1.16 | 1.16 | 6.42% | 156,794 |
| Jan 21, 2026 | 1.13 | 1.14 | 1.09 | 1.09 | 1.09 | -3.54% | 48,291 |
| Jan 20, 2026 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 5.61% | 34,599 |
| Jan 19, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -6.96% | 13,756 |
| Jan 16, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | -1.71% | 35,325 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.13 | 1.17 | 1.17 | 0.86% | 6,232 |
| Jan 14, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | 0.87% | 7,119 |
| Jan 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 5,000 |
| Jan 12, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 18,433 |
| Jan 9, 2026 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | -4.17% | 24,456 |
| Jan 8, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | - | 30,181 |
| Jan 7, 2026 | 1.15 | 1.20 | 1.12 | 1.20 | 1.20 | 6.19% | 1,822 |
| Jan 6, 2026 | 1.19 | 1.22 | 1.13 | 1.13 | 1.13 | -7.38% | 6,910 |
| Jan 5, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 29,588 |
| Jan 2, 2026 | 1.18 | 1.21 | 1.12 | 1.19 | 1.19 | 0.85% | 28,754 |
| Dec 30, 2025 | 1.14 | 1.19 | 1.14 | 1.18 | 1.18 | 6.31% | 52,002 |
| Dec 29, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | -1.77% | 13,278 |
| Dec 23, 2025 | 1.14 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 70,175 |
| Dec 22, 2025 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | - | 54,170 |
| Dec 19, 2025 | 1.10 | 1.12 | 1.06 | 1.08 | 1.08 | -1.82% | 78,859 |
| Dec 18, 2025 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 50,527 |
| Dec 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.74% | 66,340 |
| Dec 16, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | - | 25,574 |
| Dec 15, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | -1.71% | 99,365 |
| Dec 12, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 17,265 |
| Dec 11, 2025 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | 0.85% | 54,398 |
| Dec 10, 2025 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 3.54% | 83,028 |
| Dec 9, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 35,821 |
| Dec 8, 2025 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 86,225 |
| Dec 5, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 28,227 |
| Dec 4, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 23,976 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 7,004 |
| Dec 2, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 11,815 |
| Dec 1, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -4.39% | 25,148 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.04 | 1.14 | 1.14 | 0.88% | 46,359 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,287 |
| Nov 26, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.42% | 6,638 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | 2,007 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 2,572 |
| Nov 21, 2025 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 1.72% | 34,334 |
| Nov 20, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 50,066 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 70,879 |
| Nov 18, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | - | 86,975 |
| Nov 17, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 4,032 |
| Nov 14, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 41,100 |
| Nov 13, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 33,859 |
| Nov 12, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 10,486 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 87,150 |