Agora, Inc. (FRA:9AG1)
Germany · Delayed Price · Currency is EUR 3.160
+0.020 (0.64%)
At close: Apr 23, 2026
Agora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 0.64% | - |
| Apr 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Apr 21, 2026 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | - |
| Apr 20, 2026 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Apr 17, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -4.65% | - |
| Apr 16, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | 8.18% | - |
| Apr 15, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Apr 14, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | 1.96% | - |
| Apr 13, 2026 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Apr 10, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Apr 9, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | 1.92% | - |
| Apr 8, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Apr 7, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | 4.03% | - |
| Apr 2, 2026 | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Apr 1, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Mar 31, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Mar 30, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | - |
| 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 |