Agtira AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	2.29	2.40	2.21	2.25	2.25	-1.75%	17,891
Oct 28, 2026	2.29	2.29	2.23	2.29	2.29	2.69%	7,481
Oct 27, 2026	2.22	2.30	2.22	2.23	2.23	-0.89%	19,187
Oct 26, 2026	2.25	2.26	2.20	2.25	2.25	-1.32%	6,852
Oct 23, 2026	2.30	2.30	2.21	2.28	2.28	-0.44%	9,936
Oct 22, 2026	2.29	2.29	2.21	2.29	2.29	1.78%	8,172
Oct 21, 2026	2.29	2.29	2.23	2.25	2.25	-1.75%	21,524
Oct 20, 2026	2.29	2.30	2.26	2.29	2.29	0.44%	27,732
Oct 19, 2026	2.31	2.34	2.25	2.28	2.28	-1.30%	10,072
Oct 16, 2026	2.23	2.35	2.23	2.31	2.31	0.43%	6,547
Oct 15, 2026	2.30	2.42	2.22	2.30	2.30	3.14%	3,340
Oct 14, 2026	2.23	2.34	2.23	2.23	2.23	-	30,116
Oct 13, 2026	2.22	2.40	2.22	2.23	2.23	-3.04%	16,890
Oct 12, 2026	2.41	2.47	2.22	2.30	2.30	-	41,439
Oct 9, 2026	2.22	2.30	2.21	2.30	2.30	3.60%	35,367
Oct 8, 2026	2.33	2.33	2.19	2.22	2.22	-3.48%	37,569
Oct 7, 2026	2.25	2.32	2.25	2.30	2.30	0.44%	29,420
Oct 6, 2026	2.38	2.38	2.25	2.29	2.29	1.33%	23,911
Oct 5, 2026	2.27	2.40	2.26	2.26	2.26	-1.31%	41,352
Oct 2, 2026	2.35	2.35	2.26	2.29	2.29	-2.14%	62,687
Oct 1, 2026	2.42	2.45	2.26	2.34	2.34	-4.49%	46,117
Sep 30, 2026	2.50	2.51	2.45	2.45	2.45	-0.81%	2,831
Sep 29, 2026	2.63	2.63	2.37	2.47	2.47	-6.44%	13,820
Sep 28, 2026	2.39	2.66	2.39	2.64	2.64	10.00%	65,710
Sep 25, 2026	2.35	2.44	2.25	2.40	2.40	5.26%	4,795
Sep 24, 2026	2.26	2.30	2.26	2.28	2.28	-1.30%	1,409
Sep 23, 2026	2.34	2.34	2.21	2.31	2.31	1.32%	9,675
Sep 22, 2026	2.25	2.42	2.24	2.28	2.28	0.44%	29,284
Sep 21, 2026	2.39	2.49	2.21	2.27	2.27	-5.02%	44,344
Sep 18, 2026	2.40	2.40	2.34	2.39	2.39	-2.85%	4,449
Sep 17, 2026	2.38	2.48	2.36	2.46	2.46	0.41%	5,049
Sep 16, 2026	2.45	2.47	2.37	2.45	2.45	-0.81%	6,109
Sep 15, 2026	2.47	2.47	2.42	2.47	2.47	-	2,923
Sep 14, 2026	2.41	2.49	2.41	2.47	2.47	0.82%	14,353
Sep 11, 2026	2.46	2.50	2.40	2.45	2.45	-0.41%	4,220
Sep 10, 2026	2.41	2.49	2.40	2.46	2.46	1.65%	15,361
Sep 9, 2026	2.51	2.51	2.42	2.42	2.42	-2.81%	4,332
Sep 8, 2026	2.51	2.53	2.43	2.49	2.49	-0.80%	13,512
Sep 7, 2026	2.53	2.54	2.43	2.51	2.51	-0.40%	26,680
Sep 4, 2026	2.40	2.55	2.40	2.52	2.52	2.86%	4,869
Sep 3, 2026	2.53	2.54	2.45	2.45	2.45	-2.00%	7,769
Sep 2, 2026	2.46	2.52	2.46	2.50	2.50	-1.19%	7,153
Sep 1, 2026	2.51	2.55	2.49	2.53	2.53	5.86%	33,863
Aug 31, 2026	2.48	2.53	2.39	2.39	2.39	-4.40%	32,811
Aug 28, 2026	2.52	2.57	2.46	2.50	2.50	-0.79%	11,750
Aug 27, 2026	2.54	2.62	2.52	2.52	2.52	-3.82%	50,521
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