AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 9.77
-0.16 (-1.61%)
At close: Jul 17, 2026
FRA:4OQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.92 | 9.93 | 9.77 | 9.77 | 9.77 | -1.61% | 2,400 |
| Jul 16, 2026 | 9.81 | 9.95 | 9.81 | 9.93 | 9.93 | 0.91% | 5,849 |
| Jul 15, 2026 | 9.74 | 9.95 | 9.74 | 9.84 | 9.84 | 0.51% | 9,708 |
| Jul 14, 2026 | 9.58 | 9.84 | 9.58 | 9.79 | 9.79 | 1.56% | 275 |
| Jul 13, 2026 | 9.68 | 9.78 | 9.61 | 9.64 | 9.64 | -1.03% | 9,397 |
| Jul 10, 2026 | 9.66 | 9.74 | 9.66 | 9.74 | 9.74 | 0.72% | 3,233 |
| Jul 9, 2026 | 9.50 | 9.74 | 9.50 | 9.67 | 9.67 | 1.04% | 5,320 |
| Jul 8, 2026 | 9.76 | 9.76 | 9.56 | 9.57 | 9.57 | -1.44% | 1,326 |
| Jul 7, 2026 | 9.70 | 9.80 | 9.70 | 9.71 | 9.71 | -0.61% | 3,546 |
| Jul 6, 2026 | 9.56 | 9.77 | 9.56 | 9.77 | 9.77 | 3.83% | 950 |
| Jul 3, 2026 | 9.55 | 9.61 | 9.41 | 9.41 | 9.41 | -0.84% | 1,461 |
| Jul 2, 2026 | 9.43 | 9.53 | 9.43 | 9.49 | 9.49 | - | 120 |
| Jul 1, 2026 | 9.47 | 9.57 | 9.46 | 9.49 | 9.49 | -0.94% | 1,709 |
| Jun 30, 2026 | 9.49 | 9.60 | 9.49 | 9.58 | 9.58 | 2.08% | 303 |
| Jun 29, 2026 | 9.59 | 9.59 | 9.43 | 9.49 | 9.38 | -0.42% | 136 |
| Jun 26, 2026 | 9.26 | 9.55 | 9.24 | 9.53 | 9.42 | 2.14% | 6,774 |
| Jun 25, 2026 | 9.19 | 9.35 | 9.19 | 9.33 | 9.23 | 1.08% | 808 |
| Jun 24, 2026 | 9.12 | 9.31 | 9.12 | 9.23 | 9.13 | 0.87% | 1,735 |
| Jun 23, 2026 | 9.13 | 9.15 | 9.02 | 9.15 | 9.05 | 0.77% | 1,480 |
| Jun 22, 2026 | 9.12 | 9.13 | 9.03 | 9.08 | 8.98 | 0.22% | 2,910 |
| Jun 19, 2026 | 9.02 | 9.15 | 9.02 | 9.06 | 8.96 | 0.33% | 1,730 |
| Jun 18, 2026 | 8.97 | 9.04 | 8.97 | 9.03 | 8.93 | 1.12% | - |
| Jun 17, 2026 | 9.07 | 9.15 | 8.93 | 8.93 | 8.83 | -1.54% | 7,117 |
| Jun 16, 2026 | 9.01 | 9.11 | 9.01 | 9.07 | 8.97 | 1.00% | 4,500 |
| Jun 15, 2026 | 8.95 | 9.06 | 8.90 | 8.98 | 8.88 | 0.79% | 2,047 |
| Jun 12, 2026 | 8.92 | 8.94 | 8.89 | 8.91 | 8.81 | 0.11% | 1,773 |
| Jun 11, 2026 | 8.82 | 8.96 | 8.82 | 8.90 | 8.80 | 0.34% | 7,811 |
| Jun 10, 2026 | 8.92 | 8.94 | 8.83 | 8.87 | 8.77 | -0.22% | 16,065 |
| Jun 9, 2026 | 8.73 | 8.89 | 8.73 | 8.89 | 8.79 | 1.83% | 800 |
| Jun 8, 2026 | 8.89 | 8.89 | 8.73 | 8.73 | 8.63 | -0.91% | 63 |
| Jun 5, 2026 | 8.80 | 8.87 | 8.80 | 8.81 | 8.71 | -0.79% | 364 |
| Jun 4, 2026 | 8.71 | 8.91 | 8.71 | 8.88 | 8.78 | 1.60% | 2,680 |
| Jun 3, 2026 | 8.77 | 8.81 | 8.73 | 8.74 | 8.64 | -0.23% | 2,327 |
| Jun 2, 2026 | 8.76 | 8.85 | 8.76 | 8.76 | 8.66 | -0.23% | 4,875 |
| Jun 1, 2026 | 8.89 | 8.94 | 8.78 | 8.78 | 8.68 | -1.35% | 15,810 |
| May 29, 2026 | 8.97 | 8.98 | 8.88 | 8.90 | 8.80 | -0.30% | 380 |
| May 28, 2026 | 9.00 | 9.07 | 8.96 | 9.03 | 8.83 | - | 1,320 |
| May 27, 2026 | 8.96 | 9.06 | 8.96 | 9.03 | 8.83 | 1.01% | 2,519 |
| May 26, 2026 | 8.88 | 8.94 | 8.82 | 8.94 | 8.74 | 0.22% | 12,535 |
| May 25, 2026 | 8.82 | 8.96 | 8.82 | 8.92 | 8.72 | 1.71% | 2,400 |
| May 22, 2026 | 8.81 | 8.90 | 8.77 | 8.77 | 8.57 | -0.45% | 5,033 |
| May 21, 2026 | 8.79 | 8.87 | 8.76 | 8.81 | 8.61 | 0.34% | 810 |
| May 20, 2026 | 8.71 | 8.84 | 8.71 | 8.78 | 8.58 | 0.80% | 3,400 |
| May 19, 2026 | 8.83 | 8.90 | 8.71 | 8.71 | 8.52 | -1.25% | 758 |
| May 18, 2026 | 8.91 | 8.95 | 8.82 | 8.82 | 8.62 | -1.12% | 9,060 |
| May 15, 2026 | 9.06 | 9.08 | 8.89 | 8.92 | 8.72 | -1.98% | 1,660 |
| May 14, 2026 | 9.17 | 9.17 | 9.10 | 9.10 | 8.90 | 0.33% | 850 |
| May 13, 2026 | 9.19 | 9.20 | 9.07 | 9.07 | 8.87 | -0.66% | 1,580 |
| May 12, 2026 | 9.15 | 9.27 | 9.13 | 9.13 | 8.93 | -0.33% | 1,600 |
| May 11, 2026 | 9.27 | 9.27 | 9.16 | 9.16 | 8.96 | -0.33% | 1,890 |