Agora, Inc. (FRA:9AG1)
Germany · Delayed Price · Currency is EUR 2.920
-0.060 (-2.01%)
At close: Mar 27, 2026
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | - |
| Mar 26, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Mar 25, 2026 | 2.88 | 2.96 | 2.88 | 2.96 | 2.96 | -1.99% | - |
| Mar 24, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Mar 23, 2026 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | - | - |
| Mar 20, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -2.60% | - |
| Mar 19, 2026 | 3.24 | 3.24 | 3.08 | 3.08 | 3.08 | -6.10% | - |
| Mar 18, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Mar 17, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | - | - |
| Mar 16, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Mar 13, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | -1.76% | - |
| Mar 12, 2026 | 3.34 | 3.40 | 3.34 | 3.40 | 3.40 | -0.58% | - |
| Mar 11, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | -2.29% | - |
| Mar 10, 2026 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -4.89% | - |
| Mar 9, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.10% | - |
| Mar 6, 2026 | 3.72 | 3.72 | 3.64 | 3.64 | 3.64 | - | - |
| Mar 5, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -5.21% | - |
| Mar 4, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Mar 3, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 2.07% | - |
| Mar 2, 2026 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Feb 27, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -3.03% | - |
| Feb 26, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 2.59% | - |
| Feb 25, 2026 | 3.98 | 3.98 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Feb 24, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | - | - |
| Feb 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| 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% | - |