Agtira AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	2.21	2.21	2.00	2.15	2.15	1.42%	26,747
Mar 2, 2026	2.16	2.16	1.84	2.12	2.12	-1.40%	22,938
Feb 27, 2026	2.20	2.20	2.09	2.15	2.15	-2.27%	7,088
Feb 26, 2026	2.05	2.20	1.94	2.20	2.20	5.26%	23,378
Feb 25, 2026	2.01	2.13	1.98	2.09	2.09	3.47%	28,801
Feb 24, 2026	1.96	2.10	1.84	2.02	2.02	-0.98%	38,402
Feb 23, 2026	2.05	2.06	1.96	2.04	2.04	2.00%	20,029
Feb 20, 2026	2.00	2.06	1.96	2.00	2.00	-2.44%	21,727
Feb 19, 2026	2.07	2.15	2.00	2.05	2.05	-4.21%	31,030
Feb 18, 2026	2.26	2.28	2.05	2.14	2.14	-2.28%	54,112
Feb 17, 2026	2.08	2.19	1.96	2.19	2.19	4.29%	62,263
Feb 16, 2026	2.10	2.40	2.10	2.10	2.10	-	121,023
Feb 13, 2026	2.30	2.74	1.95	2.10	2.10	-8.30%	397,924
Feb 12, 2026	2.19	2.30	2.19	2.29	2.29	4.57%	71,074
Feb 11, 2026	2.15	2.20	2.00	2.19	2.19	4.29%	10,817
Feb 10, 2026	2.15	2.17	2.04	2.10	2.10	-0.47%	4,973
Feb 9, 2026	2.20	2.24	2.01	2.11	2.11	-4.95%	70,972
Feb 6, 2026	2.19	2.24	2.18	2.22	2.22	-0.89%	13,819
Feb 5, 2026	2.29	2.29	2.18	2.24	2.24	-	22,716
Feb 4, 2026	2.25	2.25	2.12	2.24	2.24	-2.18%	28,935
Feb 3, 2026	2.30	2.44	2.16	2.29	2.29	-2.55%	35,440
Feb 2, 2026	2.18	2.45	2.18	2.35	2.35	1.29%	54,385
Jan 30, 2026	2.34	2.34	2.17	2.32	2.32	-	2,930
Jan 29, 2026	2.40	2.40	2.25	2.32	2.32	-0.85%	7,611
Jan 28, 2026	2.25	2.34	2.13	2.34	2.34	4.00%	7,611
Jan 27, 2026	2.24	2.28	2.24	2.25	2.25	0.90%	3,836
Jan 26, 2026	2.27	2.27	2.12	2.23	2.23	-3.88%	31,584
Jan 23, 2026	2.27	2.43	2.27	2.32	2.32	2.20%	3,447
Jan 22, 2026	2.31	2.42	2.12	2.27	2.27	-1.30%	31,218
Jan 21, 2026	2.20	2.32	2.20	2.30	2.30	2.22%	7,384
Jan 20, 2026	2.23	2.40	2.14	2.25	2.25	1.35%	22,574
Jan 19, 2026	2.26	2.26	2.12	2.22	2.22	-1.77%	13,636
Jan 16, 2026	2.28	2.28	2.20	2.26	2.26	-	13,113
Jan 15, 2026	2.24	2.36	2.16	2.26	2.26	1.35%	24,100
Jan 14, 2026	2.07	2.29	2.07	2.23	2.23	9.31%	35,132
Jan 13, 2026	2.00	2.08	2.00	2.04	2.04	2.00%	10,006
Jan 12, 2026	1.96	2.00	1.96	2.00	2.00	1.01%	3,613
Jan 9, 2026	2.10	2.10	1.96	1.98	1.98	-5.71%	28,068
Jan 8, 2026	2.16	2.16	1.93	2.10	2.10	-1.41%	12,590
Jan 7, 2026	2.17	2.24	2.06	2.13	2.13	0.47%	19,783
Jan 5, 2026	2.05	2.29	2.05	2.12	2.12	3.92%	23,393
Jan 2, 2026	1.90	2.35	1.73	2.04	2.04	7.37%	59,013
Dec 30, 2025	1.90	1.90	1.68	1.90	1.90	-	62,293
Dec 29, 2025	1.91	1.98	1.90	1.90	1.90	0.53%	23,470
Dec 23, 2025	1.90	1.90	1.85	1.89	1.89	-1.05%	23,861
Dec 22, 2025	2.01	2.10	1.90	1.91	1.91	-4.98%	18,211
Dec 19, 2025	2.00	2.08	2.00	2.01	2.01	-0.50%	21,666
Dec 18, 2025	1.97	2.02	1.91	2.02	2.02	2.28%	28,089
Dec 17, 2025	1.89	1.98	1.89	1.98	1.98	3.95%	14,580
Dec 16, 2025	2.00	2.00	1.83	1.90	1.90	-2.81%	25,542