Agat Ejendomme A/S (CPH:AGAT)
Denmark · Delayed Price · Currency is DKK 1.180
-0.030 (-2.48%)
Nov 6, 2025, 9:00 AM CET
Agat Ejendomme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 20 |
| Nov 5, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 15,600 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 957 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 16,081 |
| Oct 31, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 23,811 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 20,281 |
| Oct 29, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 3,261 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 8,204 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 11,823 |
| Oct 24, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 40,726 |
| Oct 23, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | - | 27,859 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 3,327 |
| Oct 21, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 48,137 |
| Oct 20, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 2,995 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.13 | 1.21 | 1.21 | -0.82% | 66,668 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 13,056 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 563 |
| Oct 14, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 2,593 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 709 |
| Oct 10, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 208,197 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 44,481 |
| Oct 8, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 120,508 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 101 |
| Oct 6, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 7,594 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 6,152 |
| Oct 2, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 91,764 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 5,448 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 6,521 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 2,627 |
| Sep 25, 2025 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 1,549 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 3,015 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,323 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 37,298 |
| Sep 19, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 25,979 |
| Sep 18, 2025 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 105,755 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 18,427 |
| Sep 16, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | - | 3,765 |
| Sep 15, 2025 | 1.21 | 1.30 | 1.21 | 1.23 | 1.23 | -1.60% | 168,905 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 2,976 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 9,477 |
| Sep 10, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 25,808 |
| Sep 9, 2025 | 1.21 | 1.26 | 1.16 | 1.20 | 1.20 | -0.83% | 328,327 |
| Sep 8, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 74,545 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 13 |
| Sep 4, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | - | 5,326 |
| Sep 3, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 3,781 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 33 |
| Sep 1, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 12,900 |
| Aug 29, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | - | 2,276 |