AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.57
-0.07 (-0.81%)
At close: Sep 18, 2026
FRA:4OQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.66 | 8.70 | 8.58 | 8.59 | 8.59 | -0.58% | 2,173 |
| Sep 17, 2026 | 8.72 | 8.77 | 8.64 | 8.64 | 8.64 | 0.70% | 2,865 |
| Sep 16, 2026 | 8.63 | 8.71 | 8.58 | 8.58 | 8.58 | -0.35% | 8,320 |
| Sep 15, 2026 | 8.76 | 8.77 | 8.61 | 8.61 | 8.61 | -1.15% | 2,585 |
| Sep 14, 2026 | 8.79 | 8.81 | 8.69 | 8.71 | 8.71 | -0.57% | 11,552 |
| Sep 11, 2026 | 8.89 | 8.93 | 8.76 | 8.76 | 8.76 | -0.34% | 2,758 |
| Sep 10, 2026 | 9.05 | 9.12 | 8.79 | 8.79 | 8.79 | -2.77% | 12,238 |
| Sep 9, 2026 | 9.23 | 9.26 | 9.04 | 9.04 | 9.04 | -1.74% | 9,373 |
| Sep 8, 2026 | 9.31 | 9.32 | 9.20 | 9.20 | 9.20 | -1.18% | 6,783 |
| Sep 7, 2026 | 9.23 | 9.31 | 9.23 | 9.31 | 9.31 | 1.42% | 1,582 |
| Sep 4, 2026 | 9.13 | 9.19 | 9.13 | 9.18 | 9.18 | 0.44% | - |
| Sep 3, 2026 | 9.15 | 9.21 | 9.10 | 9.14 | 9.14 | - | 2,020 |
| Sep 2, 2026 | 9.12 | 9.17 | 9.12 | 9.14 | 9.14 | -0.11% | 1,300 |
| Sep 1, 2026 | 9.24 | 9.26 | 9.13 | 9.15 | 9.15 | -0.65% | 3,697 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.20 | 9.21 | 9.21 | -0.82% | 2,011 |
| Aug 28, 2026 | 9.40 | 9.46 | 9.39 | 9.39 | 9.29 | 0.11% | 13,420 |
| Aug 27, 2026 | 9.30 | 9.38 | 9.26 | 9.38 | 9.28 | 1.19% | 176 |
| Aug 26, 2026 | 9.35 | 9.39 | 9.27 | 9.27 | 9.17 | -0.75% | 200 |
| Aug 25, 2026 | 9.38 | 9.45 | 9.32 | 9.34 | 9.24 | -0.53% | 4,700 |
| Aug 24, 2026 | 9.38 | 9.39 | 9.31 | 9.39 | 9.29 | 0.75% | 4,207 |
| Aug 21, 2026 | 9.34 | 9.39 | 9.32 | 9.32 | 9.22 | - | 3,580 |
| Aug 20, 2026 | 9.43 | 9.50 | 9.32 | 9.32 | 9.22 | -1.17% | 1,102 |
| Aug 19, 2026 | 9.39 | 9.47 | 9.39 | 9.43 | 9.33 | - | 2,120 |
| Aug 18, 2026 | 9.44 | 9.49 | 9.42 | 9.43 | 9.33 | - | 430 |
| Aug 17, 2026 | 9.49 | 9.49 | 9.40 | 9.43 | 9.33 | -0.32% | 23,489 |
| Aug 14, 2026 | 9.45 | 9.50 | 9.45 | 9.46 | 9.36 | -0.21% | - |
| Aug 13, 2026 | 9.50 | 9.51 | 9.41 | 9.48 | 9.38 | 0.53% | 176 |
| Aug 12, 2026 | 9.37 | 9.50 | 9.37 | 9.43 | 9.33 | 0.43% | 130 |
| Aug 11, 2026 | 9.27 | 9.39 | 9.27 | 9.39 | 9.29 | 0.75% | 110 |
| Aug 10, 2026 | 9.38 | 9.48 | 9.20 | 9.32 | 9.22 | -0.11% | 5,120 |
| Aug 7, 2026 | 9.19 | 9.45 | 9.15 | 9.33 | 9.23 | 1.41% | 1,280 |
| Aug 6, 2026 | 9.20 | 9.29 | 9.18 | 9.20 | 9.10 | -0.22% | 1,080 |
| Aug 5, 2026 | 9.24 | 9.31 | 9.14 | 9.22 | 9.12 | -0.22% | 745 |
| Aug 4, 2026 | 9.24 | 9.29 | 9.21 | 9.24 | 9.14 | 0.11% | - |
| Aug 3, 2026 | 9.32 | 9.35 | 9.23 | 9.23 | 9.13 | 0.11% | 1,330 |
| Jul 31, 2026 | 9.37 | 9.48 | 9.20 | 9.22 | 9.12 | -1.77% | 787 |
| Jul 30, 2026 | 9.61 | 9.61 | 9.40 | 9.49 | 9.28 | -0.63% | 1,275 |
| Jul 29, 2026 | 9.63 | 9.73 | 9.52 | 9.55 | 9.34 | -1.65% | 7,500 |
| Jul 28, 2026 | 9.34 | 9.71 | 9.34 | 9.71 | 9.50 | 4.07% | 5,927 |
| Jul 27, 2026 | 9.32 | 9.38 | 9.31 | 9.33 | 9.13 | 0.54% | 161 |
| Jul 24, 2026 | 9.25 | 9.37 | 9.25 | 9.28 | 9.08 | 0.43% | 8,883 |
| Jul 23, 2026 | 9.36 | 9.37 | 9.19 | 9.24 | 9.04 | -1.39% | 6,227 |
| Jul 22, 2026 | 9.46 | 9.56 | 9.37 | 9.37 | 9.17 | -0.64% | 1,051 |
| Jul 21, 2026 | 9.67 | 9.73 | 9.37 | 9.43 | 9.22 | -1.15% | 425 |
| Jul 20, 2026 | 9.75 | 9.91 | 9.54 | 9.54 | 9.33 | -2.35% | 5,280 |
| Jul 17, 2026 | 9.92 | 9.93 | 9.77 | 9.77 | 9.56 | -1.61% | 2,400 |
| Jul 16, 2026 | 9.81 | 9.95 | 9.81 | 9.93 | 9.71 | 0.91% | 5,849 |
| Jul 15, 2026 | 9.74 | 9.95 | 9.74 | 9.84 | 9.62 | 0.51% | 9,708 |
| Jul 14, 2026 | 9.58 | 9.84 | 9.58 | 9.79 | 9.58 | 1.56% | 275 |
| Jul 13, 2026 | 9.68 | 9.78 | 9.61 | 9.64 | 9.43 | -1.03% | 9,397 |