Agilysys, Inc. (FRA:PS3)
Germany · Delayed Price · Currency is EUR 89.00
-2.50 (-2.73%)
At close: Sep 18, 2026
FRA:PS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -2.73% | - |
| Sep 17, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.10% | - |
| Sep 16, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -3.21% | 40 |
| Sep 15, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.63% | - |
| Sep 14, 2026 | 88.50 | 92.00 | 88.50 | 92.00 | 92.00 | 1.66% | 36 |
| Sep 11, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.56% | - |
| Sep 10, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | - |
| Sep 9, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.63% | - |
| Sep 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.56% | - |
| Sep 4, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Sep 3, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.04% | - |
| Sep 2, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.52% | - |
| Sep 1, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.49% | - |
| Aug 31, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | - |
| Aug 28, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5.10% | - |
| Aug 27, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.03% | - |
| Aug 26, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | -0.51% | - |
| Aug 25, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.09% | - |
| Aug 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Aug 21, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | - |
| Aug 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.26% | - |
| Aug 19, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | - |
| Aug 18, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | -2.04% | 40 |
| Aug 17, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.51% | - |
| Aug 14, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 6.49% | - |
| Aug 13, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.09% | - |
| Aug 12, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.08% | - |
| Aug 11, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Aug 10, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Aug 7, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -2.12% | - |
| Aug 6, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Aug 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - | - |
| Aug 4, 2026 | 95.00 | 96.00 | 95.00 | 96.00 | 96.00 | 4.92% | 20 |
| Aug 3, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.66% | - |
| Jul 31, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -5.53% | - |
| Jul 30, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Jul 29, 2026 | 95.50 | 100.00 | 95.50 | 100.00 | 100.00 | 9.89% | 30 |
| Jul 28, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 4.60% | 20 |
| Jul 27, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 5.45% | - |
| Jul 24, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jul 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -3.45% | - |
| Jul 22, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -6.95% | - |
| Jul 21, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.08% | - |
| Jul 20, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | - |
| Jul 17, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | 30 |
| Jul 16, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | - |
| Jul 15, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -5.21% | - |
| Jul 14, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.23% | - |
| Jul 13, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.06% | - |