Agat Ejendomme A/S (CPH:AGAT)
Denmark · Delayed Price · Currency is DKK 0.8200
+0.0150 (1.86%)
Sep 11, 2026, 4:54 PM CET
Agat Ejendomme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.81 | 0.82 | 0.78 | 0.82 | - | 1.86% | 60,274 |
| Sep 10, 2026 | 0.82 | 0.83 | 0.80 | 0.81 | 0.81 | -8.00% | 143,815 |
| Sep 9, 2026 | 0.91 | 0.91 | 0.82 | 0.88 | 0.88 | 5.42% | 38,043 |
| Sep 8, 2026 | 0.91 | 0.91 | 0.80 | 0.83 | 0.83 | -8.79% | 37,988 |
| Sep 7, 2026 | 0.90 | 0.91 | 0.83 | 0.91 | 0.91 | 1.68% | 140,046 |
| Sep 4, 2026 | 0.79 | 0.90 | 0.78 | 0.90 | 0.90 | 13.29% | 141,339 |
| Sep 3, 2026 | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | -11.73% | 127,903 |
| Sep 2, 2026 | 1.00 | 1.05 | 0.95 | 1.00 | 0.90 | -1.96% | 320,785 |
| Sep 1, 2026 | 1.12 | 1.12 | 1.02 | 1.02 | 0.91 | -6.42% | 296,059 |
| Aug 31, 2026 | 1.12 | 1.13 | 1.09 | 1.09 | 0.98 | -0.91% | 279,660 |
| Aug 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 0.98 | -1.79% | 4,617 |
| Aug 27, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.00 | -0.88% | 6,532 |
| Aug 26, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.01 | - | 2,971 |
| Aug 25, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.01 | 0.89% | 54,669 |
| Aug 24, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.00 | 0.90% | 149,889 |
| Aug 21, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 0.99 | 1.83% | 105,919 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 0.98 | -3.54% | 7,583 |
| Aug 19, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.01 | -0.88% | 5,787 |
| Aug 18, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.02 | 1.79% | 127,248 |
| Aug 17, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.00 | 0.90% | 10,084 |
| Aug 14, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 0.99 | -1.77% | 151,098 |
| Aug 13, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.01 | - | 3,519 |
| Aug 12, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.01 | - | 22,424 |
| Aug 11, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.01 | - | 52,241 |
| Aug 10, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.01 | - | 117,082 |
| Aug 7, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.01 | 0.89% | 273,786 |
| Aug 6, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.00 | - | 12,406 |
| Aug 5, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.00 | -0.88% | 1,941 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.01 | - | 21,442 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.01 | - | 221,009 |
| Jul 31, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.01 | -0.88% | 1,759 |
| Jul 30, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.02 | - | 18,221 |
| Jul 29, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.02 | 0.88% | 57,455 |
| Jul 28, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.01 | - | 1,075 |
| Jul 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.01 | - | 10,058 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.01 | - | 39,573 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.01 | - | 444 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.01 | - | 5,735 |
| Jul 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.01 | -3.42% | 60,353 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.05 | 3.54% | 154 |
| Jul 17, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.01 | 1.80% | 5,547 |
| Jul 16, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 0.99 | -1.77% | 103,452 |
| Jul 15, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.01 | - | 1,476 |
| Jul 14, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.01 | - | 1,770 |
| Jul 13, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.01 | -2.59% | 5,165 |
| Jul 10, 2026 | 1.17 | 1.17 | 1.11 | 1.16 | 1.04 | 3.57% | 4,899 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.00 | -1.75% | 3,018 |
| Jul 8, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.02 | 2.70% | 19,338 |
| Jul 7, 2026 | 1.17 | 1.20 | 1.11 | 1.11 | 0.99 | -5.13% | 162,766 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.11 | 1.17 | 1.05 | 3.54% | 15,403 |