AGL Energy Limited (FRA:N9Z1)
Germany · Delayed Price · Currency is EUR 5.71
+0.17 (2.99%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:N9Z1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | - | -0.93% | - |
| Apr 22, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.21% | - |
| Apr 21, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.68% | - |
| Apr 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.80% | - |
| Apr 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.04% | - |
| Apr 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.60% | - |
| Apr 15, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -1.25% | - |
| Apr 14, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.41% | - |
| Apr 13, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.33% | - |
| Apr 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.14% | - |
| Apr 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.88% | - |
| Apr 8, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -2.24% | - |
| Apr 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.14% | - |
| Apr 2, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.28% | - |
| Apr 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.59% | - |
| Mar 31, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -1.10% | - |
| Mar 30, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 1.57% | - |
| Mar 27, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.07% | - |
| Mar 26, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.60% | - |
| Mar 25, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.82% | - |
| Mar 24, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.79% | - |
| Mar 23, 2026 | 5.52 | 5.71 | 5.52 | 5.71 | 5.71 | 3.18% | 1,200 |
| Mar 20, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.68% | - |
| Mar 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -0.68% | - |
| Mar 18, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 1.37% | - |
| Mar 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.39% | - |
| Mar 16, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.83% | - |
| Mar 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.29% | - |
| Mar 12, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.29% | - |
| Mar 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.62% | - |
| Mar 10, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 0.63% | - |
| Mar 9, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.94% | - |
| Mar 6, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -1.92% | - |
| Mar 5, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.63% | - |
| Mar 4, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -2.37% | - |
| Mar 3, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -3.48% | - |
| Mar 2, 2026 | 5.80 | 6.04 | 5.80 | 6.04 | 6.04 | 3.28% | 1,148 |
| Feb 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.69% | - |
| Feb 26, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.84% | - |
| Feb 25, 2026 | 5.89 | 5.98 | 5.89 | 5.98 | 5.98 | 0.23% | 1,108 |
| Feb 24, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -3.77% | - |
| Feb 23, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.06 | -0.45% | 2,431 |
| Feb 20, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.08 | 0.29% | - |
| Feb 19, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.07 | 1.11% | - |
| Feb 18, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | 0.52% | - |
| Feb 17, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 5.97 | -0.49% | - |
| Feb 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.00 | 1.35% | - |
| Feb 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 5.92 | 2.23% | - |
| Feb 12, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.79 | 3.78% | - |
| Feb 11, 2026 | 5.77 | 5.77 | 5.71 | 5.71 | 5.58 | 10.62% | 400 |