Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 127.12
+1.12 (0.89%)
At close: Oct 23, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 125.46 | 127.12 | 125.46 | 127.12 | 127.12 | 0.89% | 1,340 |
| Oct 22, 2025 | 125.38 | 126.06 | 125.18 | 126.00 | 126.00 | 0.02% | 1,340 |
| Oct 21, 2025 | 122.62 | 126.56 | 122.62 | 125.98 | 125.98 | 2.57% | 1,340 |
| Oct 20, 2025 | 121.74 | 123.78 | 121.74 | 122.82 | 122.82 | 1.00% | 15 |
| Oct 17, 2025 | 119.64 | 121.80 | 119.64 | 121.60 | 121.60 | 0.60% | 120 |
| Oct 16, 2025 | 119.66 | 122.32 | 119.66 | 120.88 | 120.88 | 1.48% | 405 |
| Oct 15, 2025 | 118.84 | 119.72 | 118.44 | 119.12 | 119.12 | 0.13% | 405 |
| Oct 14, 2025 | 118.56 | 120.12 | 118.02 | 118.96 | 118.96 | -0.28% | 8 |
| Oct 13, 2025 | 118.52 | 120.50 | 118.28 | 119.30 | 119.30 | 1.36% | 8 |
| Oct 10, 2025 | 121.08 | 121.08 | 117.70 | 117.70 | 117.70 | -2.82% | 8 |
| Oct 9, 2025 | 121.04 | 121.12 | 120.08 | 121.12 | 121.12 | -0.26% | 8 |
| Oct 8, 2025 | 121.14 | 122.36 | 119.46 | 121.44 | 121.44 | 1.91% | 8 |
| Oct 7, 2025 | 120.78 | 121.32 | 119.02 | 119.16 | 119.16 | -1.49% | - |
| Oct 6, 2025 | 120.72 | 122.02 | 120.14 | 120.96 | 120.96 | 0.65% | 8 |
| Oct 3, 2025 | 118.36 | 120.88 | 118.28 | 120.18 | 120.18 | 1.64% | 455 |
| Oct 2, 2025 | 117.78 | 119.04 | 117.52 | 118.24 | 118.24 | 0.25% | 298 |
| Oct 1, 2025 | 108.56 | 117.94 | 108.56 | 117.94 | 117.94 | 12.32% | 69 |
| Sep 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.36% | - |
| Sep 29, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.13 | 1.00% | - |
| Sep 26, 2025 | 104.34 | 104.34 | 104.34 | 104.34 | 104.13 | -1.34% | - |
| Sep 25, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.55 | -0.94% | - |
| Sep 24, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.55 | -0.15% | - |
| Sep 23, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.71 | -0.30% | - |
| Sep 22, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 107.03 | -0.83% | - |
| Sep 19, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 107.92 | 0.54% | - |
| Sep 18, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.34 | 0.67% | - |
| Sep 17, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.63 | 0.45% | - |
| Sep 16, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 106.15 | 1.26% | - |
| Sep 15, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | 104.83 | -2.60% | - |
| Sep 12, 2025 | 107.84 | 107.84 | 107.84 | 107.84 | 107.62 | 1.74% | - |
| Sep 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | -0.13% | - |
| Sep 10, 2025 | 107.44 | 107.44 | 106.14 | 106.14 | 105.93 | -2.37% | 98 |
| Sep 9, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.50 | -0.95% | - |
| Sep 8, 2025 | 109.76 | 109.76 | 109.76 | 109.76 | 109.54 | -0.29% | - |
| Sep 5, 2025 | 110.02 | 110.08 | 110.02 | 110.08 | 109.86 | 2.72% | 45 |
| Sep 4, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | 106.95 | -0.13% | - |
| Sep 3, 2025 | 107.08 | 107.30 | 107.08 | 107.30 | 107.09 | 0.26% | 9 |
| Sep 2, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 106.81 | 0.24% | - |
| Sep 1, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.55 | 0.28% | - |
| Aug 29, 2025 | 106.74 | 106.74 | 106.46 | 106.46 | 106.25 | 4.25% | 11 |
| Aug 28, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 101.92 | 0.45% | - |
| Aug 27, 2025 | 101.66 | 101.66 | 101.66 | 101.66 | 101.46 | -0.33% | - |
| Aug 26, 2025 | 102.24 | 102.24 | 102.00 | 102.00 | 101.80 | -1.66% | 25 |
| Aug 25, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | 103.51 | -0.27% | 1 |
| Aug 22, 2025 | 100.84 | 104.00 | 100.84 | 104.00 | 103.79 | 1.86% | 285 |
| Aug 21, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 101.90 | -0.78% | - |
| Aug 20, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.69 | 2.00% | - |
| Aug 19, 2025 | 101.06 | 101.06 | 100.88 | 100.88 | 100.68 | -0.73% | 5 |
| Aug 18, 2025 | 101.62 | 101.62 | 101.62 | 101.62 | 101.42 | -0.51% | - |
| Aug 15, 2025 | 102.48 | 102.48 | 102.14 | 102.14 | 101.94 | -0.31% | 1 |