Agora, Inc. (FRA:9AG1)
Germany · Delayed Price · Currency is EUR 3.900
-0.040 (-1.02%)
At close: Feb 20, 2026
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Feb 19, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - | - |
| Feb 18, 2026 | 3.98 | 4.00 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Feb 17, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 5.41% | - |
| Feb 16, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Feb 13, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Feb 12, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Feb 11, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -2.78% | 300 |
| Feb 10, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | 2.27% | - |
| Feb 9, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | 2.92% | - |
| Feb 6, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Feb 5, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | - | - |
| Feb 4, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -3.95% | - |
| Feb 3, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Feb 2, 2026 | 3.44 | 3.44 | 3.34 | 3.42 | 3.42 | -6.56% | - |
| Jan 30, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Jan 29, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Jan 28, 2026 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | 1.65% | - |
| Jan 27, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -4.21% | - |
| Jan 26, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | 2.70% | - |
| Jan 23, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Jan 22, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | - | - |
| Jan 21, 2026 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 2.20% | - |
| Jan 20, 2026 | 3.76 | 3.76 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jan 19, 2026 | 3.76 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | - |
| Jan 16, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | - | - |
| Jan 15, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jan 14, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Jan 13, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | - | - |
| Jan 12, 2026 | 3.78 | 3.94 | 3.78 | 3.94 | 3.94 | 16.57% | - |
| Jan 9, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Jan 8, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Jan 7, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Jan 6, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | 3.03% | - |
| Jan 5, 2026 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Jan 2, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | - | - |
| Dec 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 5.06% | - |
| Dec 29, 2025 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | 6.76% | - |
| Dec 23, 2025 | 3.22 | 3.22 | 2.96 | 2.96 | 2.96 | -7.50% | - |
| Dec 22, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Dec 19, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | - | - |
| Dec 18, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | 0.63% | - |
| Dec 17, 2025 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | 1.91% | - |
| Dec 16, 2025 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Dec 15, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 5.26% | - |
| Dec 12, 2025 | 3.14 | 3.14 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Dec 11, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Dec 10, 2025 | 3.20 | 3.20 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Dec 9, 2025 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Dec 8, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |