Agile Group Holdings Limited (FRA:A8P)
Germany · Delayed Price · Currency is EUR 0.0420
+0.0010 (2.44%)
At close: Nov 28, 2025
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.48% | 39,547 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.44% | 19,805 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.38% | 32,090 |
| Nov 26, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -15.15% | 20,000 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.00% | 45,506 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 62,690 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.84% | - |
| Nov 19, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 6,000 |
| Nov 18, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -11.82% | 1,632 |
| Nov 17, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 52.78% | 2,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.56% | - |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | - |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | - |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 2,017 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | - |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 10,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | - |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 14,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.92% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | - |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | - |