Agtira AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	2.68	2.68	2.50	2.62	2.62	-0.76%	51,818
Aug 25, 2026	2.60	2.66	2.51	2.64	2.64	-	10,185
Aug 24, 2026	2.62	2.71	2.49	2.64	2.64	1.15%	28,078
Aug 21, 2026	2.62	2.73	2.55	2.61	2.61	-0.38%	40,731
Aug 20, 2026	2.81	2.94	2.62	2.62	2.62	-1.13%	36,803
Aug 19, 2026	2.70	2.70	2.65	2.65	2.65	-	5,400
Aug 18, 2026	2.65	2.74	2.59	2.65	2.65	-	38,168
Aug 17, 2026	2.95	2.95	2.52	2.65	2.65	-5.36%	33,372
Aug 14, 2026	2.73	2.95	2.60	2.80	2.80	11.11%	197,751
Aug 13, 2026	2.55	2.64	2.33	2.52	2.52	0.80%	52,133
Aug 12, 2026	2.40	2.66	2.33	2.50	2.50	6.84%	60,235
Aug 11, 2026	2.30	2.35	2.30	2.34	2.34	-0.85%	15,948
Aug 10, 2026	2.30	2.36	2.30	2.36	2.36	-0.42%	16,576
Aug 7, 2026	2.32	2.45	2.21	2.37	2.37	-0.84%	97,039
Aug 6, 2026	2.53	2.53	2.32	2.39	2.39	-5.53%	24,422
Aug 5, 2026	2.53	2.70	2.46	2.53	2.53	-	51,944
Aug 4, 2026	2.40	2.54	2.36	2.53	2.53	-0.78%	28,638
Aug 3, 2026	2.40	2.68	2.32	2.55	2.55	-	13,649
Jul 31, 2026	2.39	2.55	2.28	2.55	2.55	0.39%	15,922
Jul 30, 2026	2.35	2.59	2.27	2.54	2.54	7.63%	7,244
Jul 29, 2026	2.50	2.50	2.36	2.36	2.36	-0.84%	2,720
Jul 28, 2026	2.37	2.79	2.37	2.38	2.38	0.42%	20,220
Jul 27, 2026	2.36	2.37	2.30	2.37	2.37	-5.95%	22,909
Jul 24, 2026	2.29	2.52	2.28	2.52	2.52	10.53%	21,805
Jul 23, 2026	2.27	2.31	2.27	2.28	2.28	2.70%	20,560
Jul 22, 2026	2.23	2.26	2.22	2.22	2.22	-0.45%	3,488
Jul 21, 2026	2.25	2.25	2.22	2.23	2.23	-1.33%	1,640
Jul 20, 2026	2.21	2.27	2.21	2.26	2.26	0.44%	4,087
Jul 17, 2026	2.24	2.26	2.20	2.25	2.25	0.45%	12,901
Jul 16, 2026	2.25	2.30	2.18	2.24	2.24	-	39,881
Jul 15, 2026	2.28	2.29	2.21	2.24	2.24	-2.18%	19,001
Jul 14, 2026	2.28	2.32	2.20	2.29	2.29	3.62%	18,042
Jul 13, 2026	2.23	2.36	2.21	2.21	2.21	-5.15%	14,482
Jul 10, 2026	2.30	2.34	2.21	2.33	2.33	1.30%	44,611
Jul 9, 2026	2.31	2.34	2.26	2.30	2.30	-2.13%	21,753
Jul 8, 2026	2.33	2.45	2.30	2.35	2.35	1.29%	12,268
Jul 7, 2026	2.47	2.47	2.32	2.32	2.32	-4.13%	18,404
Jul 6, 2026	2.50	2.51	2.37	2.42	2.42	-4.35%	14,231
Jul 3, 2026	2.38	2.64	2.36	2.53	2.53	-1.94%	23,126
Jul 2, 2026	2.47	2.58	2.47	2.58	2.58	4.45%	15,784
Jul 1, 2026	2.24	2.50	2.24	2.47	2.47	4.66%	18,206
Jun 30, 2026	2.18	2.36	2.12	2.36	2.36	8.26%	38,152
Jun 29, 2026	2.15	2.39	2.06	2.18	2.18	-3.11%	50,107
Jun 26, 2026	2.02	2.28	2.02	2.25	2.25	5.14%	15,479
Jun 25, 2026	2.23	2.29	2.08	2.14	2.14	-3.60%	87,548
Jun 24, 2026	2.22	2.29	2.10	2.22	2.22	-2.20%	21,860
Jun 23, 2026	2.45	2.45	2.15	2.27	2.27	-1.30%	66,980
Jun 22, 2026	2.42	2.56	2.30	2.30	2.30	-8.00%	46,890
Jun 18, 2026	2.76	2.77	2.40	2.50	2.50	-9.42%	69,191
Jun 17, 2026	2.76	2.77	2.64	2.76	2.76	5.34%	21,091