AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 9.29
-0.05 (-0.54%)
Aug 26, 2026, 7:55 PM CET
FRA:4OQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.35 | 9.39 | 9.35 | 9.39 | - | 0.54% | 4,700 |
| Aug 25, 2026 | 9.38 | 9.45 | 9.32 | 9.34 | 9.34 | -0.53% | 4,700 |
| Aug 24, 2026 | 9.38 | 9.39 | 9.31 | 9.39 | 9.39 | 0.75% | 4,207 |
| Aug 21, 2026 | 9.34 | 9.39 | 9.32 | 9.32 | 9.32 | - | 3,580 |
| Aug 20, 2026 | 9.43 | 9.50 | 9.32 | 9.32 | 9.32 | -1.17% | 1,102 |
| Aug 19, 2026 | 9.39 | 9.47 | 9.39 | 9.43 | 9.43 | - | 2,120 |
| Aug 18, 2026 | 9.44 | 9.49 | 9.42 | 9.43 | 9.43 | - | 430 |
| Aug 17, 2026 | 9.49 | 9.49 | 9.40 | 9.43 | 9.43 | -0.32% | 23,489 |
| Aug 14, 2026 | 9.45 | 9.50 | 9.45 | 9.46 | 9.46 | -0.21% | - |
| Aug 13, 2026 | 9.50 | 9.51 | 9.41 | 9.48 | 9.48 | 0.53% | 176 |
| Aug 12, 2026 | 9.37 | 9.50 | 9.37 | 9.43 | 9.43 | 0.43% | 130 |
| Aug 11, 2026 | 9.27 | 9.39 | 9.27 | 9.39 | 9.39 | 0.75% | 110 |
| Aug 10, 2026 | 9.38 | 9.48 | 9.20 | 9.32 | 9.32 | -0.11% | 5,120 |
| Aug 7, 2026 | 9.19 | 9.45 | 9.15 | 9.33 | 9.33 | 1.41% | 1,280 |
| Aug 6, 2026 | 9.20 | 9.29 | 9.18 | 9.20 | 9.20 | -0.22% | 1,080 |
| Aug 5, 2026 | 9.24 | 9.31 | 9.14 | 9.22 | 9.22 | -0.22% | 745 |
| Aug 4, 2026 | 9.24 | 9.29 | 9.21 | 9.24 | 9.24 | 0.11% | - |
| Aug 3, 2026 | 9.32 | 9.35 | 9.23 | 9.23 | 9.23 | 0.11% | 1,330 |
| Jul 31, 2026 | 9.37 | 9.48 | 9.20 | 9.22 | 9.22 | -1.76% | 787 |
| Jul 30, 2026 | 9.61 | 9.61 | 9.40 | 9.49 | 9.39 | -0.63% | 1,275 |
| Jul 29, 2026 | 9.63 | 9.73 | 9.52 | 9.55 | 9.44 | -1.65% | 7,500 |
| Jul 28, 2026 | 9.34 | 9.71 | 9.34 | 9.71 | 9.60 | 4.07% | 5,927 |
| Jul 27, 2026 | 9.32 | 9.38 | 9.31 | 9.33 | 9.23 | 0.54% | 161 |
| Jul 24, 2026 | 9.25 | 9.37 | 9.25 | 9.28 | 9.18 | 0.43% | 8,883 |
| Jul 23, 2026 | 9.36 | 9.37 | 9.19 | 9.24 | 9.14 | -1.39% | 6,227 |
| Jul 22, 2026 | 9.46 | 9.56 | 9.37 | 9.37 | 9.27 | -0.64% | 1,051 |
| Jul 21, 2026 | 9.67 | 9.73 | 9.37 | 9.43 | 9.33 | -1.15% | 425 |
| Jul 20, 2026 | 9.75 | 9.91 | 9.54 | 9.54 | 9.43 | -2.35% | 5,280 |
| Jul 17, 2026 | 9.92 | 9.93 | 9.77 | 9.77 | 9.66 | -1.61% | 2,400 |
| Jul 16, 2026 | 9.81 | 9.95 | 9.81 | 9.93 | 9.82 | 0.91% | 5,849 |
| Jul 15, 2026 | 9.74 | 9.95 | 9.74 | 9.84 | 9.73 | 0.51% | 9,708 |
| Jul 14, 2026 | 9.58 | 9.84 | 9.58 | 9.79 | 9.68 | 1.56% | 275 |
| Jul 13, 2026 | 9.68 | 9.78 | 9.61 | 9.64 | 9.53 | -1.03% | 9,397 |
| Jul 10, 2026 | 9.66 | 9.74 | 9.66 | 9.74 | 9.63 | 0.72% | 3,233 |
| Jul 9, 2026 | 9.50 | 9.74 | 9.50 | 9.67 | 9.56 | 1.04% | 5,320 |
| Jul 8, 2026 | 9.76 | 9.76 | 9.56 | 9.57 | 9.46 | -1.44% | 1,326 |
| Jul 7, 2026 | 9.70 | 9.80 | 9.70 | 9.71 | 9.60 | -0.61% | 3,546 |
| Jul 6, 2026 | 9.56 | 9.77 | 9.56 | 9.77 | 9.66 | 3.83% | 950 |
| Jul 3, 2026 | 9.55 | 9.61 | 9.41 | 9.41 | 9.31 | -0.84% | 1,461 |
| Jul 2, 2026 | 9.43 | 9.53 | 9.43 | 9.49 | 9.39 | - | 120 |
| Jul 1, 2026 | 9.47 | 9.57 | 9.46 | 9.49 | 9.39 | -0.94% | 1,709 |
| Jun 30, 2026 | 9.49 | 9.60 | 9.49 | 9.58 | 9.47 | 2.08% | 303 |
| Jun 29, 2026 | 9.59 | 9.59 | 9.43 | 9.49 | 9.28 | -0.42% | 136 |
| Jun 26, 2026 | 9.26 | 9.55 | 9.24 | 9.53 | 9.32 | 2.14% | 6,774 |
| Jun 25, 2026 | 9.19 | 9.35 | 9.19 | 9.33 | 9.12 | 1.08% | 808 |
| Jun 24, 2026 | 9.12 | 9.31 | 9.12 | 9.23 | 9.03 | 0.87% | 1,735 |
| Jun 23, 2026 | 9.13 | 9.15 | 9.02 | 9.15 | 8.95 | 0.77% | 1,480 |
| Jun 22, 2026 | 9.12 | 9.13 | 9.03 | 9.08 | 8.88 | 0.22% | 2,910 |
| Jun 19, 2026 | 9.02 | 9.15 | 9.02 | 9.06 | 8.86 | 0.33% | 1,730 |
| Jun 18, 2026 | 8.97 | 9.04 | 8.97 | 9.03 | 8.83 | 1.12% | - |