Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 152.10
+2.85 (1.91%)
At close: Oct 9, 2026
FRA:AG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 149.20 | 153.40 | 149.20 | 152.10 | 152.10 | 1.91% | 250 |
| Oct 8, 2026 | 150.05 | 150.05 | 146.00 | 149.25 | 149.25 | -0.83% | - |
| Oct 7, 2026 | 149.90 | 151.80 | 149.55 | 150.50 | 150.50 | 0.23% | 7 |
| Oct 6, 2026 | 152.05 | 155.45 | 149.85 | 150.15 | 150.15 | -1.17% | - |
| Oct 5, 2026 | 149.65 | 152.15 | 148.95 | 152.15 | 151.92 | 2.05% | 130 |
| Oct 2, 2026 | 147.85 | 149.10 | 147.85 | 149.10 | 148.88 | 1.05% | - |
| Oct 1, 2026 | 151.60 | 153.10 | 147.55 | 147.55 | 147.33 | -3.21% | 10 |
| Sep 30, 2026 | 154.00 | 154.35 | 152.45 | 152.45 | 152.22 | -1.13% | 50 |
| Sep 29, 2026 | 153.35 | 154.20 | 152.90 | 154.20 | 153.97 | 0.42% | - |
| Sep 28, 2026 | 151.45 | 154.20 | 149.35 | 153.55 | 153.32 | 1.59% | 180 |
| Sep 25, 2026 | 151.30 | 151.30 | 149.70 | 151.15 | 150.92 | -0.33% | - |
| Sep 24, 2026 | 144.25 | 151.65 | 144.25 | 151.65 | 151.42 | 4.91% | - |
| Sep 23, 2026 | 145.80 | 145.80 | 144.20 | 144.55 | 144.33 | -0.99% | - |
| Sep 22, 2026 | 140.60 | 146.00 | 140.05 | 146.00 | 145.78 | 3.66% | 100 |
| Sep 21, 2026 | 136.25 | 141.25 | 136.25 | 140.85 | 140.64 | 3.68% | - |
| Sep 18, 2026 | 136.30 | 136.30 | 134.95 | 135.85 | 135.65 | -0.29% | - |
| Sep 17, 2026 | 134.25 | 136.25 | 134.25 | 136.25 | 136.05 | 2.02% | - |
| Sep 16, 2026 | 129.75 | 133.55 | 129.75 | 133.55 | 133.35 | 2.89% | - |
| Sep 15, 2026 | 126.30 | 129.95 | 126.30 | 129.80 | 129.61 | 2.33% | - |
| Sep 14, 2026 | 126.40 | 127.50 | 125.60 | 126.85 | 126.66 | 0.44% | - |
| Sep 11, 2026 | 123.20 | 126.30 | 123.20 | 126.30 | 126.11 | 2.77% | - |
| Sep 10, 2026 | 124.30 | 124.30 | 122.40 | 122.90 | 122.72 | -1.21% | - |
| Sep 9, 2026 | 125.55 | 125.55 | 123.90 | 124.40 | 124.21 | -1.47% | - |
| Sep 8, 2026 | 127.10 | 127.10 | 125.90 | 126.25 | 126.06 | -0.90% | 5 |
| Sep 7, 2026 | 128.65 | 128.65 | 127.25 | 127.40 | 127.21 | -1.51% | - |
| Sep 4, 2026 | 128.30 | 129.85 | 126.95 | 129.35 | 129.16 | 0.70% | - |
| Sep 3, 2026 | 130.15 | 130.80 | 128.20 | 128.45 | 128.26 | -1.27% | 28 |
| Sep 2, 2026 | 128.80 | 130.25 | 127.45 | 130.10 | 129.90 | 1.09% | - |
| Sep 1, 2026 | 131.75 | 131.75 | 128.70 | 128.70 | 128.51 | -2.57% | 100 |
| Aug 31, 2026 | 131.75 | 132.10 | 130.80 | 132.10 | 131.90 | -0.83% | 90 |
| Aug 28, 2026 | 134.85 | 134.85 | 131.80 | 133.20 | 133.00 | -1.00% | - |
| Aug 27, 2026 | 136.80 | 136.80 | 134.55 | 134.55 | 134.35 | 1.43% | 15 |
| Aug 26, 2026 | 132.60 | 132.65 | 130.85 | 132.65 | 132.45 | 0.30% | - |
| Aug 25, 2026 | 130.75 | 132.45 | 130.65 | 132.25 | 132.05 | 0.80% | 480 |
| Aug 24, 2026 | 135.30 | 135.30 | 130.90 | 131.20 | 131.00 | -3.60% | 766 |
| Aug 21, 2026 | 133.10 | 136.15 | 132.45 | 136.10 | 135.90 | 1.80% | - |
| Aug 20, 2026 | 132.25 | 136.00 | 131.30 | 133.70 | 133.50 | 0.15% | 34 |
| Aug 19, 2026 | 127.35 | 133.50 | 127.35 | 133.50 | 133.30 | 3.97% | - |
| Aug 18, 2026 | 127.45 | 128.70 | 127.45 | 128.40 | 128.21 | 0.08% | - |
| Aug 17, 2026 | 127.55 | 128.30 | 127.15 | 128.30 | 128.11 | 0.08% | - |
| Aug 14, 2026 | 128.70 | 128.70 | 127.10 | 128.20 | 128.01 | -0.77% | - |
| Aug 13, 2026 | 128.10 | 129.20 | 128.10 | 129.20 | 129.01 | 0.58% | - |
| Aug 12, 2026 | 128.95 | 128.95 | 127.75 | 128.45 | 128.26 | -0.50% | - |
| Aug 11, 2026 | 128.20 | 129.45 | 127.80 | 129.10 | 128.91 | 0.74% | - |
| Aug 10, 2026 | 125.75 | 128.15 | 125.75 | 128.15 | 127.96 | 1.87% | - |
| Aug 7, 2026 | 121.90 | 125.80 | 121.30 | 125.80 | 125.61 | 2.78% | - |
| Aug 6, 2026 | 121.85 | 122.40 | 120.80 | 122.40 | 122.22 | 0.25% | - |
| Aug 5, 2026 | 120.50 | 122.10 | 120.50 | 122.10 | 121.92 | 1.54% | - |
| Aug 4, 2026 | 121.20 | 121.20 | 119.30 | 120.25 | 120.07 | -0.91% | - |
| Aug 3, 2026 | 120.05 | 121.35 | 120.05 | 121.35 | 121.17 | 0.87% | - |