AGCO Corporation (FRA:AGJ)
Germany · Delayed Price · Currency is EUR 101.80
-3.35 (-3.19%)
Last updated: Aug 1, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 102.20 | 102.20 | 101.80 | 101.80 | - | -3.19% | 5 |
| Jul 31, 2025 | 92.76 | 105.15 | 92.76 | 105.15 | - | 13.48% | 70 |
| Jul 30, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | - | -1.93% | 4 |
| Jul 29, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | - | -1.32% | 4 |
| Jul 28, 2025 | 95.54 | 95.74 | 95.54 | 95.74 | - | 2.26% | 4 |
| Jul 25, 2025 | 93.58 | 93.62 | 93.58 | 93.62 | - | -0.70% | 20 |
| Jul 24, 2025 | 94.28 | 94.28 | 94.28 | 94.28 | - | -1.03% | - |
| Jul 23, 2025 | 92.96 | 95.26 | 92.96 | 95.26 | - | 5.56% | 2 |
| Jul 22, 2025 | 90.36 | 90.36 | 90.24 | 90.24 | - | -2.72% | 45 |
| Jul 21, 2025 | 92.76 | 92.76 | 92.76 | 92.76 | - | 0.61% | 1 |
| Jul 18, 2025 | 92.22 | 92.22 | 92.20 | 92.20 | - | -0.99% | 60 |
| Jul 17, 2025 | 91.66 | 93.12 | 91.66 | 93.12 | - | 2.17% | 1 |
| Jul 16, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | - | -1.04% | 10 |
| Jul 15, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | - | -1.81% | 10 |
| Jul 14, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | - | -3.62% | 10 |
| Jul 11, 2025 | 96.38 | 97.32 | 96.38 | 97.32 | - | 5.10% | 10 |
| Jul 10, 2025 | 92.68 | 92.74 | 92.60 | 92.60 | - | -0.32% | 1,000 |
| Jul 9, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | - | 1.20% | - |
| Jul 8, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | - | -0.82% | 90 |
| Jul 7, 2025 | 92.56 | 92.56 | 92.56 | 92.56 | - | 0.11% | 90 |
| Jul 4, 2025 | 92.54 | 92.82 | 92.46 | 92.46 | - | -0.69% | 90 |
| Jul 3, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | - | 2.15% | - |
| Jul 2, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | - | 4.93% | - |
| Jul 1, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | - | -0.50% | - |
| Jun 30, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | - | 0.05% | - |
| Jun 27, 2025 | 87.26 | 87.26 | 87.26 | 87.26 | - | 2.01% | 42 |
| Jun 26, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | - | -2.04% | - |
| Jun 25, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | - | 0.88% | 42 |
| Jun 24, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | - | -0.48% | - |
| Jun 23, 2025 | 88.02 | 88.22 | 86.98 | 86.98 | - | -1.29% | 42 |
| Jun 20, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | - | -0.50% | 6 |
| Jun 19, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | - | 0.66% | - |
| Jun 18, 2025 | 88.10 | 88.10 | 87.98 | 87.98 | - | -1.32% | 6 |
| Jun 17, 2025 | 88.24 | 89.16 | 88.24 | 89.16 | - | 1.76% | 13 |
| Jun 16, 2025 | 86.66 | 87.62 | 86.66 | 87.62 | - | 0.25% | 25 |
| Jun 13, 2025 | 85.72 | 87.40 | 85.72 | 87.40 | - | -0.61% | 1 |
| Jun 12, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | - | -1.19% | - |
| Jun 11, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | - | -0.58% | - |
| Jun 10, 2025 | 89.52 | 89.52 | 89.52 | 89.52 | - | 2.15% | 1 |
| Jun 9, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | - | -0.18% | 1 |
| Jun 6, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | - | 0.99% | 3 |
| Jun 5, 2025 | 86.72 | 86.94 | 86.72 | 86.94 | - | 0.09% | 3 |
| Jun 4, 2025 | 86.86 | 86.86 | 86.86 | 86.86 | - | 1.97% | 151 |
| Jun 3, 2025 | 85.18 | 85.18 | 85.18 | 85.18 | - | 0.14% | 151 |
| Jun 2, 2025 | 85.14 | 85.14 | 85.06 | 85.06 | - | -4.53% | 151 |
| May 30, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | - | -2.13% | 1 |
| May 29, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | - | 2.36% | 1 |
| May 28, 2025 | 88.94 | 88.94 | 88.94 | 88.94 | - | 2.23% | - |
| May 27, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | - | -1.27% | - |
| May 26, 2025 | 88.12 | 88.12 | 88.12 | 88.12 | - | -1.85% | 1 |