AGNC Investment Corp. (FRA:4OQ1)
Germany · Delayed Price · Currency is EUR 7.88
-0.04 (-0.51%)
At close: Oct 23, 2026
FRA:4OQ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.94 | 8.01 | 7.81 | 7.88 | 7.88 | -0.51% | 1,201 |
| Oct 22, 2026 | 7.78 | 8.04 | 7.78 | 7.92 | 7.92 | 1.28% | 3,691 |
| Oct 21, 2026 | 7.81 | 7.91 | 7.81 | 7.82 | 7.82 | -0.13% | 262 |
| Oct 20, 2026 | 7.42 | 7.84 | 7.42 | 7.83 | 7.83 | 4.26% | 9,835 |
| Oct 19, 2026 | 7.87 | 7.87 | 7.51 | 7.51 | 7.51 | -3.10% | 5,505 |
| Oct 16, 2026 | 7.96 | 7.96 | 7.75 | 7.75 | 7.75 | -1.40% | 2,820 |
| Oct 15, 2026 | 7.69 | 7.95 | 7.64 | 7.86 | 7.86 | 2.21% | 3,645 |
| Oct 14, 2026 | 7.66 | 7.76 | 7.63 | 7.69 | 7.69 | -0.13% | 2,260 |
| Oct 13, 2026 | 7.83 | 7.85 | 7.58 | 7.70 | 7.70 | -0.90% | 3,990 |
| Oct 12, 2026 | 7.75 | 7.86 | 7.70 | 7.77 | 7.77 | 0.65% | 5,580 |
| Oct 9, 2026 | 7.70 | 7.80 | 7.63 | 7.72 | 7.72 | -0.13% | 4,183 |
| Oct 8, 2026 | 7.58 | 7.73 | 7.52 | 7.73 | 7.73 | 2.52% | 1,080 |
| Oct 7, 2026 | 7.72 | 7.76 | 7.53 | 7.54 | 7.54 | -1.95% | 1,930 |
| Oct 6, 2026 | 7.68 | 7.74 | 7.65 | 7.69 | 7.69 | -0.13% | 3,465 |
| Oct 5, 2026 | 7.85 | 7.89 | 7.69 | 7.70 | 7.70 | -2.53% | 7,700 |
| Oct 2, 2026 | 7.99 | 8.08 | 7.83 | 7.90 | 7.90 | -0.63% | 11,959 |
| Oct 1, 2026 | 8.08 | 8.08 | 7.85 | 7.95 | 7.95 | -0.62% | 4,956 |
| Sep 30, 2026 | 8.28 | 8.28 | 8.00 | 8.00 | 8.00 | -2.83% | 2,482 |
| Sep 29, 2026 | 8.30 | 8.45 | 8.24 | 8.34 | 8.23 | 0.60% | 4,915 |
| Sep 28, 2026 | 8.43 | 8.51 | 8.29 | 8.29 | 8.18 | -1.78% | 6,450 |
| Sep 25, 2026 | 8.58 | 8.58 | 8.35 | 8.44 | 8.33 | -0.12% | 8,482 |
| Sep 24, 2026 | 8.68 | 8.74 | 8.45 | 8.45 | 8.34 | -2.65% | 5,290 |
| Sep 23, 2026 | 8.82 | 8.88 | 8.67 | 8.68 | 8.57 | -1.25% | 1,012 |
| Sep 22, 2026 | 8.69 | 8.81 | 8.69 | 8.79 | 8.68 | 1.15% | 1,520 |
| Sep 21, 2026 | 8.71 | 8.73 | 8.57 | 8.69 | 8.58 | 1.40% | 2,117 |
| Sep 18, 2026 | 8.66 | 8.70 | 8.57 | 8.57 | 8.46 | -0.81% | 2,173 |
| Sep 17, 2026 | 8.72 | 8.77 | 8.64 | 8.64 | 8.53 | 0.70% | 2,865 |
| Sep 16, 2026 | 8.63 | 8.71 | 8.58 | 8.58 | 8.47 | -0.35% | 8,320 |
| Sep 15, 2026 | 8.76 | 8.77 | 8.61 | 8.61 | 8.50 | -1.15% | 2,585 |
| Sep 14, 2026 | 8.79 | 8.81 | 8.69 | 8.71 | 8.60 | -0.57% | 11,552 |
| Sep 11, 2026 | 8.89 | 8.93 | 8.76 | 8.76 | 8.65 | -0.34% | 2,758 |
| Sep 10, 2026 | 9.05 | 9.12 | 8.79 | 8.79 | 8.68 | -2.77% | 12,238 |
| Sep 9, 2026 | 9.23 | 9.26 | 9.04 | 9.04 | 8.92 | -1.74% | 9,373 |
| Sep 8, 2026 | 9.31 | 9.32 | 9.20 | 9.20 | 9.08 | -1.18% | 6,783 |
| Sep 7, 2026 | 9.23 | 9.31 | 9.23 | 9.31 | 9.19 | 1.42% | 1,582 |
| Sep 4, 2026 | 9.13 | 9.19 | 9.13 | 9.18 | 9.06 | 0.44% | - |
| Sep 3, 2026 | 9.15 | 9.21 | 9.10 | 9.14 | 9.02 | - | 2,020 |
| Sep 2, 2026 | 9.12 | 9.17 | 9.12 | 9.14 | 9.02 | -0.11% | 1,300 |
| Sep 1, 2026 | 9.24 | 9.26 | 9.13 | 9.15 | 9.03 | -0.65% | 3,697 |
| Aug 31, 2026 | 9.42 | 9.42 | 9.20 | 9.21 | 9.09 | -0.82% | 2,011 |
| Aug 28, 2026 | 9.40 | 9.46 | 9.39 | 9.39 | 9.17 | 0.11% | 13,420 |
| Aug 27, 2026 | 9.30 | 9.38 | 9.26 | 9.38 | 9.16 | 1.19% | 176 |
| Aug 26, 2026 | 9.35 | 9.39 | 9.27 | 9.27 | 9.05 | -0.75% | 200 |
| Aug 25, 2026 | 9.38 | 9.45 | 9.32 | 9.34 | 9.12 | -0.53% | 4,700 |
| Aug 24, 2026 | 9.38 | 9.39 | 9.31 | 9.39 | 9.17 | 0.75% | 4,207 |
| Aug 21, 2026 | 9.34 | 9.39 | 9.32 | 9.32 | 9.10 | - | 3,580 |
| Aug 20, 2026 | 9.43 | 9.50 | 9.32 | 9.32 | 9.10 | -1.17% | 1,102 |
| Aug 19, 2026 | 9.39 | 9.47 | 9.39 | 9.43 | 9.21 | - | 2,120 |
| Aug 18, 2026 | 9.44 | 9.49 | 9.42 | 9.43 | 9.21 | - | 430 |
| Aug 17, 2026 | 9.49 | 9.49 | 9.40 | 9.43 | 9.21 | -0.32% | 23,489 |