Agat Ejendomme A/S (CPH:AGAT)
Denmark · Delayed Price · Currency is DKK 1.200
-0.020 (-1.64%)
Sep 5, 2025, 4:16 PM CET
Agat Ejendomme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 311 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 16,904 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 6,524 |
| Aug 25, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 147,617 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 37,249 |
| Aug 21, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 31,287 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 855 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 1,353 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 8,075 |
| Aug 15, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 64,779 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,325 |
| Aug 13, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 11,939 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 7,580 |
| Aug 11, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 4,252 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10,494 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 14,304 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 16,158 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 545 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 141,810 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 570 |
| Jul 31, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 250 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -4.69% | 2,509 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 55 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 46,372 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 700 |
| Jul 24, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 11,790 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 16,598 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 12,823 |
| Jul 21, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 18, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 283 |
| Jul 17, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | - | 950 |
| Jul 16, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 50,010 |
| Jul 15, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 60,021 |
| Jul 14, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -3.15% | 54,633 |
| Jul 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Jul 10, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 4,506 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 5,266 |
| Jul 8, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 547 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 101 |
| Jul 4, 2025 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | 0.78% | 96,510 |
| Jul 3, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -3.76% | 17,155 |
| Jul 2, 2025 | 1.33 | 1.33 | 1.22 | 1.33 | 1.33 | - | 51,595 |
| Jul 1, 2025 | 1.31 | 1.33 | 1.25 | 1.33 | 1.33 | 1.53% | 19,607 |
| Jun 30, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 41,217 |
| Jun 27, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -0.76% | 41,674 |