Agora, Inc. (FRA:9AG1)
Germany · Delayed Price · Currency is EUR 3.200
-0.180 (-5.33%)
At close: Jul 31, 2026
FRA:9AG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | 1.20% | - |
| Jul 29, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Jul 28, 2026 | 3.46 | 3.46 | 3.28 | 3.28 | 3.28 | -1.80% | - |
| Jul 27, 2026 | 3.36 | 3.36 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Jul 24, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | - | - |
| Jul 23, 2026 | 3.36 | 3.36 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Jul 22, 2026 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | - | - |
| Jul 21, 2026 | 3.46 | 3.46 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Jul 20, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Jul 17, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | - | - |
| Jul 16, 2026 | 3.48 | 3.48 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Jul 15, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -3.43% | - |
| Jul 14, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Jul 13, 2026 | 3.66 | 3.66 | 3.44 | 3.44 | 3.44 | -7.53% | - |
| Jul 10, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 3.33% | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3.45% | - |
| Jul 8, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | 1.75% | - |
| Jul 7, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jul 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.46% | - |
| Jul 3, 2026 | 3.46 | 3.66 | 3.36 | 3.66 | 3.66 | 8.28% | 250 |
| Jul 2, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 1, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Jun 30, 2026 | 3.62 | 3.62 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jun 29, 2026 | 3.52 | 3.52 | 3.42 | 3.48 | 3.48 | 6.75% | 20 |
| Jun 26, 2026 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -5.78% | - |
| Jun 25, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Jun 24, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | 5.81% | - |
| Jun 23, 2026 | 3.58 | 3.58 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Jun 22, 2026 | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jun 19, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Jun 18, 2026 | 3.74 | 3.74 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jun 17, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jun 16, 2026 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Jun 15, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Jun 12, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 11, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 3.80% | - |
| Jun 10, 2026 | 3.88 | 3.88 | 3.68 | 3.68 | 3.68 | -3.66% | - |
| Jun 9, 2026 | 3.92 | 3.92 | 3.82 | 3.82 | 3.82 | -5.45% | - |
| Jun 8, 2026 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | 2.54% | - |
| Jun 5, 2026 | 4.08 | 4.08 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jun 4, 2026 | 4.12 | 4.14 | 3.98 | 3.98 | 3.98 | -5.69% | - |
| Jun 3, 2026 | 4.48 | 4.48 | 4.22 | 4.22 | 4.22 | 4.46% | - |
| Jun 2, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 12.85% | - |
| Jun 1, 2026 | 3.48 | 3.58 | 3.48 | 3.58 | 3.58 | 1.70% | - |
| May 29, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| May 28, 2026 | 3.60 | 3.60 | 3.50 | 3.50 | 3.50 | 9.37% | - |
| May 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.56% | - |
| May 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 4.00% | - |
| May 25, 2026 | 3.10 | 3.12 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| May 22, 2026 | 3.22 | 3.22 | 2.94 | 2.94 | 2.94 | -8.70% | - |