Agilyx ASA (FRA:5NQ)
Germany · Delayed Price · Currency is EUR 1.970
-0.030 (-1.50%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:5NQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | - | -1.50% | - |
| Jun 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| Jun 1, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.49% | - |
| May 29, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| May 28, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.49% | - |
| May 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| May 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| May 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.64% | - |
| May 22, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.01% | 1,800 |
| May 21, 2026 | 2.08 | 2.08 | 1.99 | 1.99 | 1.99 | -2.93% | 1,800 |
| May 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.50% | - |
| May 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| May 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| May 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| May 14, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.50% | - |
| May 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| May 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | - |
| May 11, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 1.49% | - |
| May 8, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -3.37% | - |
| May 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| May 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| May 5, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 9.56% | 900 |
| May 4, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.38% | - |
| Apr 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.56% | - |
| Apr 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Apr 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.88% | - |
| Apr 27, 2026 | 1.80 | 1.95 | 1.80 | 1.95 | 1.95 | 11.14% | 1,600 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.64% | - |
| 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% | - |