AGT Food and Ingredients Inc. (FRA:C8R)
Germany · Delayed Price · Currency is EUR 12.26
-0.18 (-1.45%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:C8R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.40 | 12.40 | 12.26 | 12.26 | 12.26 | -1.45% | 300 |
| Oct 22, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.27% | - |
| Oct 21, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 4.83% | - |
| Oct 20, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.83% | - |
| Oct 19, 2026 | 12.24 | 12.24 | 12.12 | 12.12 | 12.12 | -1.78% | - |
| Oct 16, 2026 | 12.30 | 12.34 | 12.30 | 12.34 | 12.34 | 2.15% | - |
| Oct 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -2.74% | - |
| Oct 14, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.97% | - |
| Oct 13, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.50% | - |
| Oct 12, 2026 | 12.16 | 12.16 | 12.00 | 12.00 | 12.00 | -0.66% | - |
| Oct 9, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.51% | - |
| Oct 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.50% | - |
| Oct 7, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 2.75% | - |
| Oct 6, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -2.02% | - |
| Oct 5, 2026 | 11.78 | 11.88 | 11.78 | 11.88 | 11.88 | 2.59% | - |
| Oct 2, 2026 | 11.18 | 11.58 | 11.18 | 11.58 | 11.58 | -1.03% | - |
| Oct 1, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.92% | - |
| Sep 30, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.52% | - |
| Sep 29, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.60% | - |
| Sep 28, 2026 | 11.72 | 11.72 | 11.64 | 11.64 | 11.61 | -0.34% | - |
| Sep 25, 2026 | 11.78 | 11.78 | 11.68 | 11.68 | 11.65 | -1.85% | - |
| Sep 24, 2026 | 12.02 | 12.02 | 11.90 | 11.90 | 11.87 | -1.49% | - |
| Sep 23, 2026 | 12.36 | 12.36 | 12.08 | 12.08 | 12.05 | -2.27% | - |
| Sep 22, 2026 | 12.08 | 12.36 | 12.08 | 12.36 | 12.33 | 0.49% | - |
| Sep 21, 2026 | 12.24 | 12.30 | 12.24 | 12.30 | 12.27 | -0.32% | - |
| Sep 18, 2026 | 12.40 | 12.40 | 12.34 | 12.34 | 12.31 | -0.64% | - |
| Sep 17, 2026 | 12.24 | 12.42 | 12.24 | 12.42 | 12.39 | 0.65% | - |
| Sep 16, 2026 | 11.70 | 12.34 | 11.70 | 12.34 | 12.31 | 5.65% | - |
| Sep 15, 2026 | 11.80 | 11.80 | 11.68 | 11.68 | 11.65 | -1.68% | - |
| Sep 14, 2026 | 11.80 | 11.88 | 11.80 | 11.88 | 11.85 | 1.02% | - |
| Sep 11, 2026 | 11.70 | 11.76 | 11.70 | 11.76 | 11.73 | 0.17% | - |
| Sep 10, 2026 | 12.00 | 12.00 | 11.74 | 11.74 | 11.71 | -2.98% | - |
| Sep 9, 2026 | 12.04 | 12.10 | 12.04 | 12.10 | 12.07 | -0.17% | - |
| Sep 8, 2026 | 11.90 | 12.12 | 11.90 | 12.12 | 12.09 | 1.17% | - |
| Sep 7, 2026 | 11.88 | 11.98 | 11.88 | 11.98 | 11.95 | 0.17% | - |
| Sep 4, 2026 | 11.76 | 11.96 | 11.76 | 11.96 | 11.93 | 3.46% | - |
| Sep 3, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.53 | 1.40% | - |
| Sep 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.37 | -1.38% | - |
| Sep 1, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.53 | -0.69% | - |
| Aug 31, 2026 | 11.50 | 11.64 | 11.50 | 11.64 | 11.61 | -0.34% | - |
| Aug 28, 2026 | 11.60 | 11.68 | 11.60 | 11.68 | 11.65 | - | - |
| Aug 27, 2026 | 11.38 | 11.68 | 11.38 | 11.68 | 11.65 | 2.10% | - |
| Aug 26, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.41 | -0.17% | - |
| Aug 25, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.43 | -1.55% | - |
| Aug 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.61 | -1.52% | - |
| Aug 21, 2026 | 11.74 | 11.82 | 11.74 | 11.82 | 11.79 | 1.03% | - |
| Aug 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.67 | 1.74% | - |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.47 | -1.54% | - |
| Aug 18, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.65 | -0.51% | - |
| Aug 17, 2026 | 11.76 | 11.76 | 11.74 | 11.74 | 11.71 | -1.51% | - |