Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 130.90
-5.20 (-3.82%)
Last updated: Aug 24, 2026, 7:40 PM CET
FRA:AG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 135.30 | 135.30 | 132.20 | 132.95 | - | -2.31% | - |
| Aug 21, 2026 | 133.10 | 136.15 | 132.45 | 136.10 | 136.10 | 1.80% | - |
| Aug 20, 2026 | 132.25 | 136.00 | 131.30 | 133.70 | 133.70 | 0.15% | 34 |
| Aug 19, 2026 | 127.35 | 133.50 | 127.35 | 133.50 | 133.50 | 3.97% | - |
| Aug 18, 2026 | 127.45 | 128.70 | 127.45 | 128.40 | 128.40 | 0.08% | - |
| Aug 17, 2026 | 127.55 | 128.30 | 127.15 | 128.30 | 128.30 | 0.08% | - |
| Aug 14, 2026 | 128.70 | 128.70 | 127.10 | 128.20 | 128.20 | -0.77% | - |
| Aug 13, 2026 | 128.10 | 129.20 | 128.10 | 129.20 | 129.20 | 0.58% | - |
| Aug 12, 2026 | 128.95 | 128.95 | 127.75 | 128.45 | 128.45 | -0.50% | - |
| Aug 11, 2026 | 128.20 | 129.45 | 127.80 | 129.10 | 129.10 | 0.74% | - |
| Aug 10, 2026 | 125.75 | 128.15 | 125.75 | 128.15 | 128.15 | 1.87% | - |
| Aug 7, 2026 | 121.90 | 125.80 | 121.30 | 125.80 | 125.80 | 2.78% | - |
| Aug 6, 2026 | 121.85 | 122.40 | 120.80 | 122.40 | 122.40 | 0.25% | - |
| Aug 5, 2026 | 120.50 | 122.10 | 120.50 | 122.10 | 122.10 | 1.54% | - |
| Aug 4, 2026 | 121.20 | 121.20 | 119.30 | 120.25 | 120.25 | -0.91% | - |
| Aug 3, 2026 | 120.05 | 121.35 | 120.05 | 121.35 | 121.35 | 0.87% | - |
| Jul 31, 2026 | 120.45 | 120.45 | 118.30 | 120.30 | 120.30 | 0.25% | - |
| Jul 30, 2026 | 122.30 | 122.35 | 119.30 | 120.00 | 120.00 | -1.40% | 47 |
| Jul 29, 2026 | 122.55 | 123.35 | 121.70 | 121.70 | 121.70 | -1.62% | - |
| Jul 28, 2026 | 120.75 | 123.70 | 120.75 | 123.70 | 123.70 | 2.36% | - |
| Jul 27, 2026 | 121.85 | 121.85 | 120.10 | 120.85 | 120.85 | -0.90% | - |
| Jul 24, 2026 | 122.20 | 122.70 | 121.25 | 121.95 | 121.95 | -0.12% | - |
| Jul 23, 2026 | 116.00 | 122.10 | 116.00 | 122.10 | 122.10 | 4.40% | 20 |
| Jul 22, 2026 | 115.80 | 117.85 | 115.80 | 116.95 | 116.95 | 0.65% | - |
| Jul 21, 2026 | 113.90 | 116.20 | 111.05 | 116.20 | 116.20 | 1.93% | 40 |
| Jul 20, 2026 | 114.20 | 115.50 | 114.00 | 114.00 | 114.00 | -0.70% | - |
| Jul 17, 2026 | 117.55 | 117.55 | 114.80 | 114.80 | 114.80 | -2.88% | - |
| Jul 16, 2026 | 116.95 | 118.20 | 116.70 | 118.20 | 118.20 | 0.51% | 85 |
| Jul 15, 2026 | 117.75 | 118.60 | 117.30 | 117.60 | 117.60 | -0.42% | - |
| Jul 14, 2026 | 117.00 | 118.10 | 116.10 | 118.10 | 118.10 | 0.85% | - |
| Jul 13, 2026 | 116.80 | 117.20 | 116.05 | 117.10 | 117.10 | -0.47% | - |
| Jul 10, 2026 | 116.40 | 117.65 | 116.10 | 117.65 | 117.65 | 1.20% | - |
| Jul 9, 2026 | 112.50 | 116.25 | 112.20 | 116.25 | 116.25 | 3.29% | - |
| Jul 8, 2026 | 114.05 | 114.05 | 111.60 | 112.55 | 112.55 | -1.92% | - |
| Jul 7, 2026 | 113.65 | 115.20 | 113.65 | 114.75 | 114.75 | 0.66% | - |
| Jul 6, 2026 | 113.85 | 114.30 | 113.85 | 114.00 | 114.00 | 0.31% | - |
| Jul 3, 2026 | 113.90 | 113.90 | 113.55 | 113.65 | 113.65 | -0.74% | - |
| Jul 2, 2026 | 116.55 | 117.50 | 114.50 | 114.50 | 114.50 | -2.35% | 100 |
| Jul 1, 2026 | 115.55 | 118.40 | 115.55 | 117.25 | 117.25 | 1.03% | 15 |
| Jun 30, 2026 | 115.95 | 116.05 | 113.85 | 116.05 | 116.05 | 0.28% | - |
| Jun 29, 2026 | 119.30 | 119.30 | 115.95 | 115.95 | 115.73 | -2.85% | - |
| Jun 26, 2026 | 118.20 | 119.35 | 118.20 | 119.35 | 119.12 | -0.25% | - |
| Jun 25, 2026 | 115.30 | 120.50 | 115.30 | 119.65 | 119.42 | 3.55% | - |
| Jun 24, 2026 | 110.80 | 115.85 | 110.80 | 115.55 | 115.33 | 3.73% | 200 |
| Jun 23, 2026 | 109.80 | 111.85 | 109.80 | 111.40 | 111.19 | 1.13% | - |
| Jun 22, 2026 | 110.30 | 110.75 | 109.90 | 110.15 | 109.94 | 0.18% | 45 |
| Jun 19, 2026 | 110.30 | 110.30 | 109.95 | 109.95 | 109.74 | -0.68% | - |
| Jun 18, 2026 | 107.90 | 110.70 | 107.90 | 110.70 | 110.49 | 2.55% | - |
| Jun 17, 2026 | 110.05 | 110.05 | 107.95 | 107.95 | 107.74 | -2.26% | - |
| Jun 16, 2026 | 112.30 | 112.30 | 110.45 | 110.45 | 110.24 | -1.60% | - |