Agilyx ASA (FRA:5NQ)
Germany · Delayed Price · Currency is EUR 1.750
+0.045 (2.64%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:5NQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 4.92% | - |
| Apr 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 5.52% | - |
| Apr 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.57% | - |
| Apr 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.37% | - |
| Apr 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.62% | - |
| Apr 16, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 4.47% | 2,000 |
| Apr 15, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.36% | - |
| Apr 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | - |
| Apr 13, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.69% | - |
| Apr 10, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.96% | - |
| Apr 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.41% | - |
| Apr 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 6.12% | - |
| Apr 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.31% | - |
| Apr 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.03% | - |
| Apr 1, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Mar 31, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.81% | - |
| Mar 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | - |
| 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% | - |