Agilyx ASA (FRA:5NQ)
Germany · Delayed Price · Currency is EUR 1.124
-0.022 (-1.92%)
Feb 20, 2026, 4:00 PM EST
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.92% | - |
| Feb 19, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.53% | - |
| Feb 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.07% | - |
| Feb 17, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.28% | - |
| Feb 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.82% | - |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.30% | - |
| Feb 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.37% | - |
| Feb 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.00% | - |
| Feb 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -11.11% | - |
| Feb 9, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 5,000 |
| Feb 6, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 2.90% | 11,000 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.81% | - |
| Feb 4, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -22.77% | 1,300 |
| Feb 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.10% | - |
| Feb 2, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -2.80% | - |
| 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% | - |