Agillic A/S (CPH:AGILC)
Denmark · Delayed Price · Currency is DKK 7.05
+0.15 (2.17%)
Oct 16, 2025, 2:02 PM CET
Agillic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 6,618 |
| Oct 15, 2025 | 7.40 | 7.40 | 6.90 | 6.90 | 6.90 | -6.76% | 15,913 |
| Oct 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 472 |
| Oct 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 200 |
| Oct 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,000 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 202 |
| Oct 3, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 33,083 |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 1,890 |
| Oct 1, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 0.69% | 1,147 |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 5 |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 38 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 146 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 1,314 |
| Sep 19, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 3,200 |
| Sep 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 17, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 701 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 1,258 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 292 |
| Sep 12, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 30 |
| Sep 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Sep 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 6,000 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 826 |
| Sep 5, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 3,340 |
| Sep 4, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -1.28% | 4,083 |
| Sep 3, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | 173 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -3.80% | 5,407 |
| Sep 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 126 |
| Aug 28, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 126 |
| Aug 22, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 19, 2025 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -0.63% | 14,316 |
| Aug 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2,778 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 1,710 |
| Aug 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 8,184 |
| Aug 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |