AGL Energy Limited (FRA:N9Z1)
Germany · Delayed Price · Currency is EUR 6.23
+0.02 (0.29%)
At close: Feb 20, 2026
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 0.29% | - |
| Feb 19, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.11% | - |
| Feb 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.52% | - |
| Feb 17, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.49% | - |
| Feb 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.35% | - |
| Feb 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 2.23% | - |
| Feb 12, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 3.78% | - |
| Feb 11, 2026 | 5.77 | 5.77 | 5.71 | 5.71 | 5.71 | 10.62% | 400 |
| Feb 10, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.50% | - |
| Feb 9, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.04% | - |
| Feb 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.15% | - |
| Feb 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.45% | - |
| Feb 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.34% | - |
| Feb 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.19% | - |
| Feb 2, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.65% | - |
| Jan 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.12% | - |
| Jan 29, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.25% | - |
| Jan 28, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.43% | - |
| Jan 27, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.12% | - |
| Jan 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% | - |
| Jan 23, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.04% | - |
| Jan 22, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.17% | - |
| Jan 21, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.20% | - |
| Jan 20, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.32% | - |
| Jan 19, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.55% | - |
| Jan 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.37% | - |
| Jan 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.65% | - |
| Jan 14, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -5.54% | - |
| Jan 13, 2026 | 5.01 | 5.20 | 5.01 | 5.20 | 5.20 | 2.44% | 4,355 |
| Jan 12, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -3.24% | - |
| Jan 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.02% | - |
| Jan 8, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -2.24% | - |
| Jan 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 300 |
| Jan 6, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.27% | - |
| Jan 5, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 1.19% | - |
| Jan 2, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.46% | - |
| Dec 30, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.38% | - |
| Dec 29, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.89% | - |
| Dec 23, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.35% | - |
| Dec 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.27% | - |
| Dec 19, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.15% | - |
| Dec 18, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -1.22% | - |
| Dec 17, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.54% | - |
| Dec 16, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.44% | - |
| Dec 15, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.11% | - |
| Dec 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.24% | - |
| Dec 11, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | - |
| Dec 10, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.00% | - |
| Dec 9, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 3.41% | 215 |
| Dec 8, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.11% | - |