Agilyx ASA (FRA:5NQ)
Germany · Delayed Price · Currency is EUR 1.874
+0.136 (7.83%)
At close: Jan 27, 2026
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.34% | 450 |
| Jan 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.65% | - |
| Jan 28, 2026 | 1.82 | 1.82 | 1.70 | 1.70 | 1.70 | -9.28% | 3,625 |
| Jan 27, 2026 | 1.74 | 1.87 | 1.74 | 1.87 | 1.87 | 7.83% | 3,900 |
| Jan 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.00% | - |
| Jan 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.96% | - |
| Jan 22, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.69% | - |
| Jan 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.88% | - |
| Jan 20, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -4.62% | 150 |
| Jan 19, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.40% | - |
| Jan 16, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.46% | - |
| Jan 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.94% | - |
| Jan 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -3.67% | - |
| Jan 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.49% | - |
| Jan 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.74% | - |
| Jan 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.45% | - |
| Jan 8, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | -2.59% | 250 |
| Jan 7, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Jan 6, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | - |
| Jan 5, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 6.19% | - |
| Jan 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Dec 30, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Dec 29, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 0.24% | 410 |
| Dec 23, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.17% | - |
| Dec 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 1.49% | - |
| Dec 19, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.65% | - |
| Dec 17, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.24% | 1,650 |
| Dec 16, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.48% | 250 |
| Dec 15, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Dec 12, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 0.73% | 180 |
| Dec 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.49% | - |
| Dec 10, 2025 | 2.06 | 2.06 | 2.05 | 2.05 | 2.05 | 0.74% | 1,000 |
| Dec 9, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 3.05% | - |
| Dec 8, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Dec 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Dec 4, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 1,700 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.63% | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.37% | - |
| Dec 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.37% | - |
| Nov 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | - |
| Nov 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.04% | - |
| Nov 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| Nov 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.85% | - |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.00% | - |
| Nov 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.35% | - |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.00% | - |
| Nov 17, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 3.93% | 200 |