Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 105.38
+1.04 (1.00%)
At close: Sep 29, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.63% | 98 |
| Sep 29, 2025 | 104.34 | 104.34 | 104.34 | 104.34 | 104.13 | - | - |
| 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 | 106.54 | -0.15% | - |
| Sep 23, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.70 | -0.30% | - |
| Sep 22, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 107.02 | -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 | 106.62 | 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 | 106.94 | -0.13% | - |
| Sep 3, 2025 | 107.08 | 107.30 | 107.08 | 107.30 | 107.08 | 0.26% | 9 |
| Sep 2, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 106.80 | 0.24% | - |
| Sep 1, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.54 | 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 | 101.91 | 0.45% | - |
| Aug 27, 2025 | 101.66 | 101.66 | 101.66 | 101.66 | 101.45 | -0.33% | - |
| Aug 26, 2025 | 102.24 | 102.24 | 102.00 | 102.00 | 101.79 | -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 | 101.89 | -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 | 101.41 | -0.51% | - |
| Aug 15, 2025 | 102.48 | 102.48 | 102.14 | 102.14 | 101.93 | -0.31% | 1 |
| Aug 14, 2025 | 102.46 | 102.46 | 102.46 | 102.46 | 102.25 | 1.69% | - |
| Aug 13, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.56 | 2.65% | - |
| Aug 12, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | 97.96 | 0.17% | - |
| Aug 11, 2025 | 98.15 | 98.15 | 97.99 | 97.99 | 97.79 | 0.19% | 18 |
| Aug 8, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.60 | 1.00% | - |
| Aug 7, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.63 | -0.99% | - |
| Aug 6, 2025 | 99.40 | 99.40 | 97.80 | 97.80 | 97.60 | -1.64% | 60 |
| Aug 5, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.23 | 0.62% | - |
| Aug 4, 2025 | 97.95 | 98.82 | 97.95 | 98.82 | 98.62 | -1.16% | 432 |
| Aug 1, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.78 | -3.12% | - |
| Jul 31, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 102.99 | -0.48% | - |
| Jul 30, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.49 | 0.33% | - |
| Jul 29, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.15 | 0.37% | - |
| Jul 28, 2025 | 102.98 | 102.98 | 102.98 | 102.98 | 102.77 | 0.61% | 35 |
| Jul 25, 2025 | 102.48 | 102.48 | 102.36 | 102.36 | 102.15 | 1.35% | 100 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | 1.90% | - |
| Jul 23, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 98.92 | 3.61% | - |