Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 103.20
-0.50 (-0.48%)
At close: Jul 31, 2025, 10:00 PM CET
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | - | -3.12% | - |
| 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 | - | - | - |
| Jul 1, 2025 | 99.72 | 102.22 | 99.43 | 102.22 | - | 0.22% | 40 |
| Jun 30, 2025 | 102.12 | 102.12 | 102.00 | 102.00 | - | -0.14% | 101 |
| Jun 27, 2025 | 102.14 | 102.14 | 102.14 | 102.14 | - | 0.59% | 101 |
| Jun 26, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | - | 0.10% | - |
| Jun 25, 2025 | 101.12 | 101.44 | 101.12 | 101.44 | - | 0.75% | 101 |
| Jun 24, 2025 | 100.52 | 100.70 | 100.52 | 100.68 | - | 0.74% | 105 |
| Jun 23, 2025 | 99.94 | 99.94 | 99.94 | 99.94 | - | 0.26% | 99 |
| Jun 20, 2025 | 99.68 | 99.68 | 99.68 | 99.68 | - | -0.54% | 99 |
| Jun 19, 2025 | 100.34 | 100.34 | 100.22 | 100.22 | - | -0.63% | 99 |
| Jun 18, 2025 | 100.86 | 100.86 | 100.86 | 100.86 | - | -0.41% | 60 |
| Jun 17, 2025 | 102.42 | 102.42 | 101.28 | 101.28 | - | -0.12% | 60 |
| Jun 16, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | - | -0.18% | - |
| Jun 13, 2025 | 101.58 | 101.58 | 101.58 | 101.58 | - | -1.76% | - |
| Jun 12, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | - | -1.95% | 100 |
| Jun 11, 2025 | 105.46 | 105.46 | 105.46 | 105.46 | - | -0.04% | 100 |
| Jun 10, 2025 | 102.38 | 105.50 | 102.38 | 105.50 | - | 4.39% | 330 |
| Jun 9, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | - | 1.26% | 45 |
| Jun 6, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | - | -0.68% | 20 |
| Jun 5, 2025 | 100.48 | 100.48 | 100.48 | 100.48 | - | 1.59% | 20 |
| Jun 4, 2025 | 98.91 | 98.91 | 98.91 | 98.91 | - | 2.38% | 20 |
| Jun 3, 2025 | 96.61 | 96.61 | 96.61 | 96.61 | - | -1.08% | 20 |
| Jun 2, 2025 | 97.66 | 97.66 | 97.66 | 97.66 | - | -2.71% | 20 |
| May 30, 2025 | 99.95 | 100.38 | 99.95 | 100.38 | - | -1.10% | 20 |
| May 29, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | - | 3.43% | 80 |
| May 28, 2025 | 98.13 | 98.13 | 98.13 | 98.13 | - | 2.19% | - |
| May 27, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | - | -0.70% | - |
| May 26, 2025 | 95.76 | 96.71 | 95.76 | 96.71 | - | 0.26% | 80 |