Agilyx ASA (FRA:5NQ)
Germany · Delayed Price · Currency is EUR 1.545
-0.030 (-1.90%)
At close: Aug 26, 2026
FRA:5NQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Aug 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.85% | - |
| Aug 12, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.22% | - |
| Aug 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.92% | - |
| Aug 10, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Aug 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.53% | - |
| Aug 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Aug 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Jul 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Jul 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.66% | - |
| Jul 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.30% | - |
| Jul 28, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.66% | - |
| Jul 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | - |
| Jul 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.19% | - |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.04% | - |
| Jul 22, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.30% | - |
| Jul 21, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 10.44% | 100 |
| Jul 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.13% | - |
| Jul 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 5,000 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Jul 15, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.56% | - |
| Jul 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jul 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.06% | - |
| Jul 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | - |
| Jul 9, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.24% | - |
| Jul 8, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.94% | - |
| Jul 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -4.24% | - |
| Jul 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.29% | - |
| Jul 3, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -3.95% | - |
| Jul 2, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -0.78% | - |
| Jul 1, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Jun 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.80% | - |
| Jun 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.47% | - |
| Jun 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.27% | - |
| Jun 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Jun 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Jun 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.91% | - |
| Jun 22, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.66% | - |
| Jun 19, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.48% | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.36% | - |