Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 108.72
-1.04 (-0.95%)
Last updated: Sep 9, 2025, 8:20 AM CET
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | - | -0.95% | 45 |
| Sep 8, 2025 | 109.76 | 109.76 | 109.76 | 109.76 | - | -0.29% | 45 |
| Sep 5, 2025 | 110.02 | 110.08 | 110.02 | 110.08 | - | 2.72% | 45 |
| Sep 4, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | - | -0.13% | 9 |
| Sep 3, 2025 | 107.08 | 107.30 | 107.08 | 107.30 | - | 0.26% | 9 |
| Sep 2, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | - | 0.24% | 11 |
| Sep 1, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | - | 0.28% | 11 |
| Aug 29, 2025 | 106.74 | 106.74 | 106.46 | 106.46 | - | 4.25% | 11 |
| Aug 28, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | - | 0.45% | 25 |
| Aug 27, 2025 | 101.66 | 101.66 | 101.66 | 101.66 | - | -0.33% | 25 |
| Aug 26, 2025 | 102.24 | 102.24 | 102.00 | 102.00 | - | -1.66% | 25 |
| Aug 25, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | - | -0.27% | 1 |
| Aug 22, 2025 | 100.84 | 104.00 | 100.84 | 104.00 | - | 1.86% | 285 |
| Aug 21, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | - | -0.78% | 5 |
| Aug 20, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | - | 2.00% | 5 |
| Aug 19, 2025 | 101.06 | 101.06 | 100.88 | 100.88 | - | -0.73% | 5 |
| Aug 18, 2025 | 101.62 | 101.62 | 101.62 | 101.62 | - | -0.51% | 1 |
| Aug 15, 2025 | 102.48 | 102.48 | 102.14 | 102.14 | - | -0.31% | 1 |
| Aug 14, 2025 | 102.46 | 102.46 | 102.46 | 102.46 | - | 1.69% | 18 |
| Aug 13, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | - | 2.65% | 18 |
| Aug 12, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | - | 0.17% | 18 |
| Aug 11, 2025 | 98.15 | 98.15 | 97.99 | 97.99 | - | 0.19% | 18 |
| Aug 8, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | - | 1.00% | 60 |
| Aug 7, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | - | -0.99% | 60 |
| Aug 6, 2025 | 99.40 | 99.40 | 97.80 | 97.80 | - | -1.64% | 60 |
| Aug 5, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | - | 0.62% | 432 |
| Aug 4, 2025 | 97.95 | 98.82 | 97.95 | 98.82 | - | -1.16% | 432 |
| Aug 1, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | - | -3.12% | 35 |
| Jul 31, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | - | -0.48% | - |
| Jul 30, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | - | 0.33% | 35 |
| Jul 29, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | - | 0.37% | 35 |
| Jul 28, 2025 | 102.98 | 102.98 | 102.98 | 102.98 | - | 0.61% | 35 |
| Jul 25, 2025 | 102.48 | 102.48 | 102.36 | 102.36 | - | 1.35% | 100 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1.90% | - |
| Jul 23, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | - | 3.61% | 237 |
| Jul 22, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | - | -2.38% | 237 |
| Jul 21, 2025 | 97.99 | 98.30 | 97.94 | 98.00 | - | 0.12% | 237 |
| Jul 18, 2025 | 100.18 | 100.18 | 97.88 | 97.88 | - | -0.11% | 57 |
| Jul 17, 2025 | 97.60 | 97.99 | 97.60 | 97.99 | - | 1.18% | 3 |
| Jul 16, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | - | -3.15% | 375 |
| Jul 15, 2025 | 102.66 | 102.66 | 100.00 | 100.00 | - | -4.67% | 375 |
| Jul 14, 2025 | 104.90 | 104.90 | 104.90 | 104.90 | - | -0.57% | 400 |
| Jul 11, 2025 | 105.78 | 105.78 | 104.94 | 105.50 | - | -0.47% | 400 |
| Jul 10, 2025 | 102.80 | 106.00 | 102.80 | 106.00 | - | 2.91% | 99 |
| Jul 9, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | - | 1.58% | - |
| Jul 8, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | -0.10% | 1,001 |
| Jul 7, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | - | -0.98% | 1,001 |
| Jul 4, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | - | -1.04% | 1,001 |
| Jul 3, 2025 | 102.16 | 103.58 | 102.00 | 103.58 | - | 1.33% | 1,001 |
| Jul 2, 2025 | 102.22 | 102.22 | 102.22 | 102.22 | - | - | - |