AGL Energy Limited (FRA:N9Z1)
Germany · Delayed Price · Currency is EUR 5.08
+0.07 (1.32%)
Last updated: Nov 11, 2025, 8:06 AM CET
AGL Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | - | 1.32% | - |
| Nov 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.28% | 334 |
| Nov 7, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.92% | 334 |
| Nov 6, 2025 | 4.96 | 5.16 | 4.96 | 5.16 | 5.16 | 5.03% | 334 |
| Nov 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.01% | 20 |
| Nov 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.25% | 20 |
| Nov 3, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.01% | 20 |
| Oct 31, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.10% | 20 |
| Oct 30, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - | 20 |
| Oct 29, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.59% | 20 |
| Oct 28, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.68% | 20 |
| Oct 27, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.17% | 20 |
| Oct 24, 2025 | 5.02 | 5.23 | 5.02 | 5.23 | 5.23 | 3.57% | 20 |
| Oct 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.00% | 20 |
| Oct 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.89% | 20 |
| Oct 21, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% | 20 |
| Oct 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.44% | 20 |
| Oct 17, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.80% | 20 |
| Oct 16, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | 20 |
| Oct 15, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.97% | 20 |
| Oct 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.02% | 20 |
| Oct 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.60% | 20 |
| Oct 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.24% | 20 |
| Oct 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.91% | 20 |
| Oct 8, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.34% | 20 |
| Oct 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.58% | - |
| Oct 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.46% | - |
| Oct 3, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.40% | - |
| Oct 2, 2025 | 5.06 | 5.06 | 5.03 | 5.03 | 5.03 | -5.17% | - |
| Oct 1, 2025 | 5.08 | 5.30 | 5.08 | 5.30 | 5.30 | 9.37% | 40 |
| Sep 30, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.68% | 250 |
| Sep 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.51% | - |
| Sep 26, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.03% | - |
| Sep 25, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.63% | - |
| Sep 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.06% | 1,000 |
| Sep 23, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.08% | 1,500 |
| Sep 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.35% | 1,500 |
| Sep 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.23% | 1,500 |
| Sep 18, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.80% | 1,500 |
| Sep 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.25% | 1,500 |
| Sep 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1,500 |
| Sep 15, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.38% | 1,500 |
| Sep 12, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.34% | 1,500 |
| Sep 11, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.84% | 1,500 |
| Sep 10, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.22% | 1,500 |
| Sep 9, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.49% | 1,500 |
| Sep 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.04% | 1,500 |
| Sep 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.09% | 1,500 |
| Sep 4, 2025 | 4.49 | 4.69 | 4.49 | 4.69 | 4.69 | 4.87% | 1,500 |
| Sep 3, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.18% | 6,590 |