Agilyx ASA (FRA:5NQ)
Germany · Delayed Price · Currency is EUR 1.200
+0.015 (1.27%)
Last updated: Oct 23, 2026, 2:05 PM CEST
FRA:5NQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | 500 |
| Oct 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.82% | - |
| Oct 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Oct 20, 2026 | 1.19 | 1.25 | 1.19 | 1.25 | 1.25 | 2.05% | - |
| Oct 19, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.31% | - |
| Oct 16, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -5.20% | 1,883 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -5.28% | 917 |
| Oct 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | - |
| Oct 13, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 4.68% | - |
| Oct 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 9, 2026 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 5.30% | - |
| Oct 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 7, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -4.00% | - |
| Oct 6, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 2.23% | 1,500 |
| Oct 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Oct 2, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.24% | - |
| Oct 1, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -5.12% | 2,000 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.01% | - |
| Sep 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Sep 28, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 0.67% | 270 |
| Sep 25, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 1.36% | - |
| Sep 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.61% | - |
| Sep 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | - |
| Sep 22, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 5.88% | - |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.70% | - |
| Sep 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.69% | - |
| Sep 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.68% | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | - |
| Sep 14, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | 0.68% | 1,000 |
| Sep 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.95% | - |
| Sep 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | 590 |
| Sep 9, 2026 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 1.66% | - |
| Sep 8, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Sep 7, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.85% | - |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Sep 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.43% | - |
| Sep 1, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Aug 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.47% | - |
| Aug 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.59% | - |
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Aug 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Aug 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.61% | - |
| Aug 21, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | - |
| Aug 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Aug 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.58% | - |
| Aug 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.32% | - |
| Aug 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.32% | - |