AGT Food and Ingredients Inc. (FRA:C8R)
Germany · Delayed Price · Currency is EUR 11.44
-0.02 (-0.17%)
At close: Aug 26, 2026
FRA:C8R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | - | -0.17% | - |
| Aug 25, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.55% | - |
| Aug 24, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.52% | - |
| Aug 21, 2026 | 11.74 | 11.82 | 11.74 | 11.82 | 11.82 | 1.03% | - |
| Aug 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Aug 19, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.54% | - |
| Aug 18, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.51% | - |
| Aug 17, 2026 | 11.76 | 11.76 | 11.74 | 11.74 | 11.74 | -1.51% | - |
| Aug 14, 2026 | 11.78 | 11.92 | 11.78 | 11.92 | 11.92 | 2.41% | - |
| Aug 13, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.51% | - |
| Aug 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 13.59% | - |
| Aug 11, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.58% | - |
| Aug 10, 2026 | 10.26 | 10.36 | 10.26 | 10.36 | 10.36 | 2.37% | - |
| Aug 7, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.59% | - |
| Aug 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.31% | - |
| Aug 5, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.68% | - |
| Aug 4, 2026 | 10.22 | 10.22 | 10.12 | 10.12 | 10.12 | -0.98% | - |
| Aug 3, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% | - |
| Jul 31, 2026 | 10.24 | 10.30 | 10.24 | 10.30 | 10.30 | 2.18% | - |
| Jul 30, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -8.36% | - |
| Jul 29, 2026 | 10.34 | 11.00 | 10.34 | 11.00 | 11.00 | 5.57% | 300 |
| Jul 28, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% | - |
| Jul 27, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | - |
| Jul 24, 2026 | 10.52 | 10.52 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Jul 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.12% | - |
| Jul 22, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.75% | - |
| Jul 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.75% | - |
| Jul 20, 2026 | 10.64 | 10.68 | 10.64 | 10.68 | 10.68 | -0.37% | - |
| Jul 17, 2026 | 10.90 | 10.90 | 10.72 | 10.72 | 10.72 | 1.32% | - |
| Jul 16, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% | - |
| Jul 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.38% | - |
| Jul 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% | - |
| Jul 13, 2026 | 10.80 | 10.80 | 10.66 | 10.66 | 10.66 | -2.02% | - |
| Jul 10, 2026 | 10.64 | 10.88 | 10.64 | 10.88 | 10.88 | 3.82% | - |
| Jul 9, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% | - |
| Jul 8, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.55% | - |
| Jul 7, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.34% | - |
| Jul 6, 2026 | 10.38 | 10.48 | 10.38 | 10.48 | 10.48 | -0.19% | 17 |
| Jul 3, 2026 | 10.38 | 10.50 | 10.38 | 10.50 | 10.50 | 0.96% | - |
| Jul 2, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% | - |
| Jul 1, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.52% | - |
| Jun 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.49% | - |
| Jun 29, 2026 | 10.44 | 10.50 | 10.44 | 10.50 | 10.47 | - | - |
| Jun 26, 2026 | 10.54 | 10.54 | 10.50 | 10.50 | 10.47 | 0.77% | - |
| Jun 25, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.39 | 0.77% | - |
| Jun 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.31 | -1.52% | - |
| Jun 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -1.13% | - |
| Jun 22, 2026 | 10.46 | 10.62 | 10.46 | 10.62 | 10.59 | 3.11% | - |
| Jun 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.39% | - |
| Jun 18, 2026 | 10.14 | 10.26 | 10.14 | 10.26 | 10.23 | -1.35% | - |