AGL Energy Limited (FRA:N9Z1)
Germany · Delayed Price · Currency is EUR 5.22
-0.10 (-1.92%)
At close: Aug 26, 2026
FRA:N9Z1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.12 | 1.54% | - |
| Aug 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | -2.73% | - |
| Aug 12, 2026 | 5.21 | 5.35 | 5.21 | 5.35 | 5.19 | 8.19% | 840 |
| Aug 11, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | 0.39% | 450 |
| Aug 10, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | -0.20% | 450 |
| Aug 7, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.79 | -0.20% | - |
| Aug 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | 0.18% | - |
| Aug 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.79 | -1.04% | - |
| Aug 4, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | -0.85% | - |
| Aug 3, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.88 | -1.33% | - |
| Jul 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | -0.62% | 800 |
| Jul 30, 2026 | 4.93 | 5.13 | 4.93 | 5.13 | 4.98 | 1.87% | 160 |
| Jul 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.89 | -0.98% | - |
| Jul 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.93 | 1.44% | - |
| Jul 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.86 | 0.66% | - |
| Jul 24, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | -0.46% | - |
| Jul 23, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.85 | 0.74% | - |
| Jul 22, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.82 | 0.42% | - |
| Jul 21, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | -0.66% | - |
| Jul 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | -1.01% | - |
| Jul 17, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.88 | 2.05% | - |
| Jul 16, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.78 | 0.59% | - |
| Jul 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.75 | 0.16% | - |
| Jul 14, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | 0.47% | - |
| Jul 13, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.72 | -3.01% | - |
| Jul 10, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.87 | -0.91% | - |
| Jul 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.91 | 1.67% | - |
| Jul 8, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.83 | 0.79% | - |
| Jul 7, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | -0.66% | - |
| Jul 6, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | 1.16% | - |
| Jul 3, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.77 | -3.87% | - |
| Jul 2, 2026 | 4.93 | 5.12 | 4.92 | 5.12 | 4.97 | 3.39% | 200 |
| Jul 1, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.80 | 0.20% | - |
| Jun 30, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.79 | 0.04% | - |
| Jun 29, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.79 | -0.78% | - |
| Jun 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | -0.20% | - |
| Jun 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.84 | -1.60% | - |
| Jun 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.92 | -0.74% | - |
| Jun 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 4.95 | -1.77% | - |
| Jun 22, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.04 | 2.44% | 1,591 |
| Jun 19, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.92 | 0.32% | - |
| Jun 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.91 | -0.51% | - |