AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 8.80
+0.03 (0.34%)
Jun 3, 2026, 11:16 AM CET
FRA:4OQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.76 | 8.86 | 8.76 | 8.80 | - | 0.23% | 5,204 |
| Jun 1, 2026 | 8.89 | 8.94 | 8.78 | 8.78 | 8.78 | -1.35% | 15,810 |
| May 29, 2026 | 8.97 | 8.98 | 8.88 | 8.90 | 8.90 | -0.30% | 380 |
| May 28, 2026 | 9.00 | 9.07 | 8.96 | 9.03 | 8.93 | - | 1,320 |
| May 27, 2026 | 8.96 | 9.06 | 8.96 | 9.03 | 8.93 | 1.01% | 2,519 |
| May 26, 2026 | 8.88 | 8.94 | 8.82 | 8.94 | 8.84 | 0.22% | 12,535 |
| May 25, 2026 | 8.82 | 8.96 | 8.82 | 8.92 | 8.82 | 1.71% | 2,400 |
| May 22, 2026 | 8.81 | 8.90 | 8.77 | 8.77 | 8.67 | -0.45% | 5,033 |
| May 21, 2026 | 8.79 | 8.87 | 8.76 | 8.81 | 8.71 | 0.34% | 810 |
| May 20, 2026 | 8.71 | 8.84 | 8.71 | 8.78 | 8.68 | 0.80% | 3,400 |
| May 19, 2026 | 8.83 | 8.90 | 8.71 | 8.71 | 8.61 | -1.25% | 758 |
| May 18, 2026 | 8.91 | 8.95 | 8.82 | 8.82 | 8.72 | -1.12% | 9,060 |
| May 15, 2026 | 9.06 | 9.08 | 8.89 | 8.92 | 8.82 | -1.98% | 1,660 |
| May 14, 2026 | 9.17 | 9.17 | 9.10 | 9.10 | 9.00 | 0.33% | 850 |
| May 13, 2026 | 9.19 | 9.20 | 9.07 | 9.07 | 8.97 | -0.66% | 1,580 |
| May 12, 2026 | 9.15 | 9.27 | 9.13 | 9.13 | 9.03 | -0.33% | 1,600 |
| May 11, 2026 | 9.27 | 9.27 | 9.16 | 9.16 | 9.06 | -0.33% | 1,890 |
| May 8, 2026 | 9.11 | 9.26 | 9.11 | 9.19 | 9.08 | 0.88% | 1,394 |
| May 7, 2026 | 9.27 | 9.29 | 9.05 | 9.11 | 9.01 | -0.55% | 2,135 |
| May 6, 2026 | 9.13 | 9.24 | 9.12 | 9.16 | 9.06 | 0.22% | 530 |
| May 5, 2026 | 9.11 | 9.18 | 9.10 | 9.14 | 9.04 | 0.44% | 3,240 |
| May 4, 2026 | 9.39 | 9.39 | 9.10 | 9.10 | 9.00 | -2.88% | 7,892 |
| Apr 30, 2026 | 9.23 | 9.40 | 9.23 | 9.37 | 9.26 | 0.89% | 1,522 |
| Apr 29, 2026 | 9.51 | 9.56 | 9.34 | 9.39 | 9.18 | -0.42% | 2,378 |
| Apr 28, 2026 | 9.46 | 9.57 | 9.43 | 9.43 | 9.22 | -0.21% | 1,009 |
| Apr 27, 2026 | 9.38 | 9.45 | 9.37 | 9.45 | 9.24 | 0.85% | 609 |
| Apr 24, 2026 | 9.26 | 9.41 | 9.26 | 9.37 | 9.16 | 1.08% | 1,101 |
| Apr 23, 2026 | 9.26 | 9.36 | 9.26 | 9.27 | 9.06 | -0.32% | 2,655 |
| Apr 22, 2026 | 9.42 | 9.46 | 9.29 | 9.30 | 9.09 | 0.54% | 959 |
| Apr 21, 2026 | 9.14 | 9.31 | 9.14 | 9.25 | 9.04 | 1.87% | 3,290 |
| Apr 20, 2026 | 9.20 | 9.22 | 9.07 | 9.08 | 8.88 | -1.73% | 1,380 |
| Apr 17, 2026 | 8.99 | 9.24 | 8.99 | 9.24 | 9.03 | 3.24% | 14,665 |
| Apr 16, 2026 | 9.10 | 9.18 | 8.95 | 8.95 | 8.75 | -1.43% | 2,925 |
| Apr 15, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 8.88 | 1.11% | 1,645 |
| Apr 14, 2026 | 8.93 | 9.00 | 8.93 | 8.98 | 8.78 | 0.67% | 2,586 |
| Apr 13, 2026 | 8.94 | 8.98 | 8.86 | 8.92 | 8.72 | 0.22% | 340 |
| Apr 10, 2026 | 8.89 | 9.00 | 8.88 | 8.90 | 8.70 | -0.22% | 500 |
| Apr 9, 2026 | 8.81 | 8.94 | 8.81 | 8.92 | 8.72 | 1.13% | 1,000 |
| Apr 8, 2026 | 8.88 | 8.92 | 8.81 | 8.82 | 8.62 | 1.38% | 669 |
| Apr 7, 2026 | 8.84 | 8.84 | 8.69 | 8.70 | 8.51 | -0.64% | 6,500 |
| Apr 2, 2026 | 8.54 | 8.76 | 8.52 | 8.76 | 8.56 | 1.51% | 700 |
| Apr 1, 2026 | 8.64 | 8.70 | 8.63 | 8.63 | 8.43 | - | 24,912 |
| Mar 31, 2026 | 8.50 | 8.63 | 8.50 | 8.63 | 8.43 | 2.00% | 1,500 |
| Mar 30, 2026 | 8.48 | 8.66 | 8.45 | 8.56 | 8.27 | 1.81% | 6,460 |
| Mar 27, 2026 | 8.64 | 8.64 | 8.38 | 8.41 | 8.12 | -1.57% | 14,670 |
| Mar 26, 2026 | 8.68 | 8.82 | 8.54 | 8.54 | 8.25 | -2.22% | 2,279 |
| Mar 25, 2026 | 8.67 | 8.76 | 8.67 | 8.74 | 8.44 | 1.70% | 1,896 |
| Mar 24, 2026 | 8.60 | 8.67 | 8.56 | 8.59 | 8.30 | -0.23% | 1,000 |
| Mar 23, 2026 | 8.38 | 8.72 | 8.26 | 8.61 | 8.32 | 2.13% | 7,820 |
| Mar 20, 2026 | 8.98 | 8.99 | 8.43 | 8.43 | 8.14 | -5.17% | 2,814 |