Agtira AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	2.68	2.75	2.56	2.62	2.62	4.38%	25,947
Jun 15, 2026	2.39	2.64	2.39	2.51	2.51	4.58%	21,689
Jun 12, 2026	2.45	2.54	2.20	2.40	2.40	-8.40%	50,727
Jun 11, 2026	2.48	2.62	2.43	2.62	2.62	0.38%	2,768
Jun 10, 2026	2.66	2.66	2.47	2.61	2.61	-1.88%	7,810
Jun 9, 2026	2.56	2.67	2.50	2.66	2.66	-	15,321
Jun 8, 2026	2.60	2.67	2.56	2.66	2.66	-0.37%	3,705
Jun 5, 2026	2.58	2.69	2.51	2.67	2.67	6.37%	9,616
Jun 4, 2026	2.50	2.60	2.50	2.51	2.51	0.40%	15,027
Jun 3, 2026	2.51	2.60	2.50	2.50	2.50	-3.85%	56,218
Jun 2, 2026	2.71	2.77	2.43	2.60	2.60	-3.70%	52,334
Jun 1, 2026	2.79	2.79	2.66	2.70	2.70	-1.82%	14,333
May 29, 2026	2.66	2.76	2.59	2.75	2.75	-0.36%	38,584
May 28, 2026	2.68	2.79	2.66	2.76	2.76	-0.72%	22,250
May 27, 2026	2.70	2.79	2.64	2.78	2.78	0.36%	34,222
May 26, 2026	2.86	2.88	2.63	2.77	2.77	1.09%	14,936
May 25, 2026	2.78	2.90	2.61	2.74	2.74	-1.08%	33,245