AGL Energy Limited (FRA:N9Z1)
Germany · Delayed Price · Currency is EUR 5.58
+0.17 (3.14%)
At close: Oct 23, 2026
FRA:N9Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 3.14% | - |
| Oct 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% | - |
| Oct 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.85% | - |
| Oct 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.45% | - |
| Oct 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.36% | - |
| Oct 16, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | -1.27% | 4,410 |
| Oct 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 0.86% | - |
| Oct 14, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.55% | - |
| Oct 13, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 4.08% | - |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.43% | - |
| Oct 9, 2026 | 5.11 | 5.18 | 5.11 | 5.18 | 5.18 | 1.45% | - |
| Oct 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Oct 7, 2026 | 5.09 | 5.09 | 5.08 | 5.08 | 5.08 | 0.08% | - |
| Oct 6, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.11% | - |
| Oct 5, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.38% | - |
| Oct 2, 2026 | 4.91 | 4.94 | 4.91 | 4.94 | 4.94 | 1.64% | - |
| Oct 1, 2026 | 4.82 | 4.87 | 4.82 | 4.86 | 4.86 | -0.65% | - |
| Sep 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Sep 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.33% | - |
| Sep 28, 2026 | 5.09 | 5.09 | 4.89 | 4.89 | 4.89 | 0.66% | 200 |
| Sep 25, 2026 | 4.87 | 5.05 | 4.86 | 4.86 | 4.86 | -1.70% | 400 |
| Sep 24, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | - |
| Sep 23, 2026 | 5.00 | 5.02 | 5.00 | 5.02 | 5.02 | 0.24% | - |
| Sep 22, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -2.15% | - |
| Sep 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.35% | - |
| Sep 18, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.98% | - |
| Sep 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 1.23% | - |
| Sep 16, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.95% | - |
| Sep 15, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.01% | - |
| Sep 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.16% | - |
| Sep 11, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.61% | - |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.77% | - |
| Sep 9, 2026 | 5.33 | 5.33 | 5.30 | 5.30 | 5.30 | -0.26% | - |
| Sep 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.42% | - |
| Sep 7, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.34% | - |
| Sep 4, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.86% | - |
| Sep 3, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.95% | - |
| Sep 2, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.34% | - |
| Sep 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Aug 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.27% | - |
| Aug 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.19% | - |
| Aug 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.50% | - |
| Aug 26, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -1.92% | - |
| Aug 25, 2026 | 5.13 | 5.32 | 5.13 | 5.32 | 5.32 | 4.05% | 410 |
| Aug 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.12 | -0.45% | - |
| Aug 21, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.14 | -0.67% | - |
| Aug 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.17 | -0.34% | - |
| Aug 19, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.19 | 0.30% | - |
| Aug 18, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.18 | 0.95% | - |
| Aug 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.13 | 0.08% | - |