AGL Energy Limited (FRA:N9Z1)
Germany · Delayed Price · Currency is EUR 5.08
0.00 (-0.04%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:N9Z1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | - | -2.16% | - |
| Jun 1, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.08% | - |
| May 29, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.04% | - |
| May 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.33% | - |
| May 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.49% | - |
| May 26, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -2.58% | - |
| May 25, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.30% | - |
| May 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.04% | - |
| May 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.13% | - |
| May 20, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.47% | - |
| May 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.81% | - |
| May 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.10% | - |
| May 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -3.84% | - |
| May 14, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.92% | - |
| May 13, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 2.10% | - |
| May 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.85% | - |
| May 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -1.17% | - |
| May 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.15% | - |
| May 7, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -3.21% | - |
| May 6, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 2.40% | - |
| May 5, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -1.69% | - |
| May 4, 2026 | 5.63 | 5.69 | 5.63 | 5.69 | 5.69 | -0.66% | 263 |
| Apr 30, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 1.52% | - |
| Apr 29, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 2.51% | - |
| Apr 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.45% | - |
| Apr 27, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.30% | - |
| Apr 24, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2.99% | - |
| Apr 23, 2026 | 5.55 | 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% | - |