Agilyx ASA (FRA:5NQ)
Germany · Delayed Price · Currency is EUR 1.326
+0.024 (1.84%)
At close: Mar 27, 2026
FRA:5NQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.84% | - |
| Mar 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.41% | - |
| Mar 25, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 10.67% | - |
| Mar 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.55% | - |
| Mar 23, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.68% | - |
| Mar 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.81% | - |
| Mar 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -6.86% | - |
| Mar 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.07% | - |
| Mar 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Mar 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 3.20% | - |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.44% | - |
| Mar 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.99% | - |
| Mar 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.87% | - |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.51% | - |
| Mar 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.28% | - |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.17% | - |
| Mar 5, 2026 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | 2.33% | 9,000 |
| Mar 4, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | -2.27% | 12,020 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.19% | - |
| Mar 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.55% | - |
| Feb 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Feb 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.16% | - |
| Feb 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.15% | - |
| Feb 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.51% | - |
| Feb 23, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.05% | 1,200 |
| 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% | - |