AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.38
-0.16 (-1.90%)
At close: Mar 27, 2026
FRA:4OQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.64 | 8.64 | 8.38 | 8.41 | 8.41 | -1.57% | 14,670 |
| Mar 26, 2026 | 8.68 | 8.82 | 8.54 | 8.54 | 8.54 | -2.22% | 2,279 |
| Mar 25, 2026 | 8.67 | 8.76 | 8.67 | 8.74 | 8.74 | 1.70% | 1,896 |
| Mar 24, 2026 | 8.60 | 8.67 | 8.56 | 8.59 | 8.59 | -0.23% | 1,000 |
| Mar 23, 2026 | 8.38 | 8.72 | 8.26 | 8.61 | 8.61 | 2.13% | 7,820 |
| Mar 20, 2026 | 8.98 | 8.99 | 8.43 | 8.43 | 8.43 | -5.17% | 2,814 |
| Mar 19, 2026 | 9.00 | 9.12 | 8.89 | 8.89 | 8.89 | -1.02% | 8,883 |
| Mar 18, 2026 | 9.11 | 9.11 | 8.98 | 8.98 | 8.98 | -0.90% | 1,500 |
| Mar 17, 2026 | 8.97 | 9.12 | 8.97 | 9.07 | 9.07 | 0.98% | 990 |
| Mar 16, 2026 | 9.07 | 9.07 | 8.98 | 8.98 | 8.98 | 0.56% | 3,940 |
| Mar 13, 2026 | 9.04 | 9.20 | 8.93 | 8.93 | 8.93 | -0.82% | 691 |
| Mar 12, 2026 | 9.18 | 9.27 | 9.00 | 9.00 | 9.00 | -2.05% | 1,235 |
| Mar 11, 2026 | 9.24 | 9.33 | 9.16 | 9.19 | 9.19 | -0.65% | 2,550 |
| Mar 10, 2026 | 9.13 | 9.25 | 9.00 | 9.25 | 9.25 | 2.55% | 860 |
| Mar 9, 2026 | 8.93 | 9.07 | 8.84 | 9.02 | 9.02 | -1.70% | 12,064 |
| Mar 6, 2026 | 9.36 | 9.46 | 9.18 | 9.18 | 9.18 | -2.03% | 6,975 |
| Mar 5, 2026 | 9.40 | 9.51 | 9.37 | 9.37 | 9.37 | -0.38% | 820 |
| Mar 4, 2026 | 9.40 | 9.56 | 9.40 | 9.40 | 9.40 | -0.34% | 210 |
| Mar 3, 2026 | 9.40 | 9.55 | 9.39 | 9.43 | 9.43 | -0.99% | 282 |
| Mar 2, 2026 | 9.42 | 9.57 | 9.39 | 9.53 | 9.53 | 0.68% | 2,265 |
| Feb 27, 2026 | 9.51 | 9.66 | 9.43 | 9.46 | 9.46 | -1.50% | 3,774 |
| Feb 26, 2026 | 9.51 | 9.63 | 9.51 | 9.61 | 9.51 | 0.67% | 402 |
| Feb 25, 2026 | 9.52 | 9.61 | 9.44 | 9.54 | 9.44 | -0.06% | 2,100 |
| Feb 24, 2026 | 9.56 | 9.67 | 9.48 | 9.55 | 9.45 | 0.17% | 1,522 |
| Feb 23, 2026 | 9.69 | 9.72 | 9.49 | 9.53 | 9.43 | -1.32% | 16,818 |
| Feb 20, 2026 | 9.52 | 9.68 | 9.52 | 9.66 | 9.56 | 0.46% | 3,090 |
| Feb 19, 2026 | 9.58 | 9.68 | 9.58 | 9.62 | 9.52 | -0.02% | 320 |
| Feb 18, 2026 | 9.56 | 9.63 | 9.51 | 9.62 | 9.52 | 0.92% | 2,765 |
| Feb 17, 2026 | 9.58 | 9.64 | 9.52 | 9.53 | 9.43 | -2.44% | 5,260 |
| Feb 16, 2026 | 9.65 | 9.77 | 9.58 | 9.77 | 9.67 | 1.92% | 5,511 |
| Feb 13, 2026 | 9.58 | 9.70 | 9.53 | 9.59 | 9.48 | -0.06% | 680 |
| Feb 12, 2026 | 9.69 | 9.71 | 9.59 | 9.59 | 9.49 | -0.25% | 170 |
| Feb 11, 2026 | 9.40 | 9.62 | 9.40 | 9.62 | 9.51 | 2.06% | 630 |
| Feb 10, 2026 | 9.47 | 9.49 | 9.40 | 9.42 | 9.32 | -0.72% | 1,020 |
| Feb 9, 2026 | 9.63 | 9.68 | 9.46 | 9.49 | 9.39 | -1.74% | 1,205 |
| Feb 6, 2026 | 9.57 | 9.81 | 9.57 | 9.66 | 9.56 | 0.27% | 1,000 |
| Feb 5, 2026 | 9.76 | 9.83 | 9.59 | 9.63 | 9.53 | -0.86% | 935 |
| Feb 4, 2026 | 9.75 | 9.79 | 9.69 | 9.72 | 9.61 | -0.04% | 480 |
| Feb 3, 2026 | 9.46 | 9.72 | 9.46 | 9.72 | 9.62 | 2.84% | 620 |
| Feb 2, 2026 | 9.48 | 9.65 | 9.45 | 9.45 | 9.35 | -1.19% | 2,856 |
| Jan 30, 2026 | 9.91 | 9.97 | 9.57 | 9.57 | 9.46 | -4.19% | 2,750 |
| Jan 29, 2026 | 10.05 | 10.17 | 9.91 | 9.98 | 9.78 | -0.61% | 7,303 |
| Jan 28, 2026 | 10.10 | 10.23 | 10.05 | 10.05 | 9.84 | -0.15% | 1,200 |
| Jan 27, 2026 | 9.96 | 10.07 | 9.91 | 10.06 | 9.85 | 1.49% | 3,240 |
| Jan 26, 2026 | 9.99 | 10.00 | 9.84 | 9.91 | 9.71 | -0.98% | 1,050 |
| Jan 23, 2026 | 9.98 | 10.09 | 9.98 | 10.01 | 9.80 | -0.05% | 400 |
| Jan 22, 2026 | 9.95 | 10.10 | 9.95 | 10.02 | 9.81 | 0.23% | 2,400 |
| Jan 21, 2026 | 9.92 | 9.99 | 9.86 | 9.99 | 9.79 | 0.69% | 150 |
| Jan 20, 2026 | 10.03 | 10.10 | 9.90 | 9.92 | 9.72 | -0.34% | 4,135 |
| Jan 19, 2026 | 9.98 | 10.05 | 9.91 | 9.96 | 9.75 | -2.80% | 5,802 |