Agilent Technologies, Inc. (FRA:AG8)
Germany · Delayed Price · Currency is EUR 135.85
-0.40 (-0.29%)
At close: Sep 18, 2026
FRA:AG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 136.30 | 136.30 | 134.95 | 135.85 | 135.85 | -0.29% | - |
| Sep 17, 2026 | 134.25 | 136.25 | 134.25 | 136.25 | 136.25 | 2.02% | - |
| Sep 16, 2026 | 129.75 | 133.55 | 129.75 | 133.55 | 133.55 | 2.89% | - |
| Sep 15, 2026 | 126.30 | 129.95 | 126.30 | 129.80 | 129.80 | 2.33% | - |
| Sep 14, 2026 | 126.40 | 127.50 | 125.60 | 126.85 | 126.85 | 0.44% | - |
| Sep 11, 2026 | 123.20 | 126.30 | 123.20 | 126.30 | 126.30 | 2.77% | - |
| Sep 10, 2026 | 124.30 | 124.30 | 122.40 | 122.90 | 122.90 | -1.21% | - |
| Sep 9, 2026 | 125.55 | 125.55 | 123.90 | 124.40 | 124.40 | -1.47% | - |
| Sep 8, 2026 | 127.10 | 127.10 | 125.90 | 126.25 | 126.25 | -0.90% | 5 |
| Sep 7, 2026 | 128.65 | 128.65 | 127.25 | 127.40 | 127.40 | -1.51% | - |
| Sep 4, 2026 | 128.30 | 129.85 | 126.95 | 129.35 | 129.35 | 0.70% | - |
| Sep 3, 2026 | 130.15 | 130.80 | 128.20 | 128.45 | 128.45 | -1.27% | 28 |
| Sep 2, 2026 | 128.80 | 130.25 | 127.45 | 130.10 | 130.10 | 1.09% | - |
| Sep 1, 2026 | 131.75 | 131.75 | 128.70 | 128.70 | 128.70 | -2.57% | 100 |
| Aug 31, 2026 | 131.75 | 132.10 | 130.80 | 132.10 | 132.10 | -0.83% | 90 |
| Aug 28, 2026 | 134.85 | 134.85 | 131.80 | 133.20 | 133.20 | -1.00% | - |
| Aug 27, 2026 | 136.80 | 136.80 | 134.55 | 134.55 | 134.55 | 1.43% | 15 |
| Aug 26, 2026 | 132.60 | 132.65 | 130.85 | 132.65 | 132.65 | 0.30% | - |
| Aug 25, 2026 | 130.75 | 132.45 | 130.65 | 132.25 | 132.25 | 0.80% | 480 |
| Aug 24, 2026 | 135.30 | 135.30 | 130.90 | 131.20 | 131.20 | -3.60% | 766 |
| 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% | - |