Agility Capital Holding Inc. (AMS:AGIL)
Netherlands
· Delayed Price · Currency is EUR · Price in USD 2.180
+0.080 (3.81%)
Apr 28, 2026, 11:54 AM CET
Agility Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Apr 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 43 |
| Apr 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.65% | 1,210 |
| Apr 22, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Apr 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | 173 |
| Apr 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 109 |
| Apr 16, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | 80 |
| Apr 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Apr 14, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 895 |
| Apr 13, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 10, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 9, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 8, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 7, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Apr 2, 2026 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | -3.48% | 340 |
| Apr 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | 150 |
| Mar 30, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Mar 27, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 2 |
| Mar 26, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 2.63% | 1,000 |
| Mar 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Mar 24, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | 1,590 |
| Mar 23, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Mar 20, 2026 | 2.56 | 2.56 | 2.22 | 2.22 | 2.22 | 0.91% | 101 |
| Mar 19, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Mar 18, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -12.00% | 287 |
| Mar 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Mar 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -2.34% | 200 |
| Mar 6, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 5, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 4, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 3, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Mar 2, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 71 |
| Feb 27, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.48% | 1,242 |
| Feb 26, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 4.69% | 4 |
| Feb 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 2.40% | 140 |
| Feb 24, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 23, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 20, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -6.02% | 205 |
| Feb 19, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Feb 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Feb 17, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Feb 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Feb 13, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 6.40% | 71 |
| Feb 12, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 10, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 9, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Feb 6, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 245 |
| Feb 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -13.79% | 400 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Feb 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 16.00% | 9 |
| Jan 30, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Jan 29, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 60 |
| Jan 28, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 200 |
| Jan 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -16.67% | 164 |
| Jan 26, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4,585 |
| Jan 15, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | - | 254 |
| Jan 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 12 |
| Jan 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 100 |
| Jan 8, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 8,540 |
| Jan 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 802 |
| Jan 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jan 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 31, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Dec 30, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | 1,741 |
| Dec 29, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 14.73% | 210 |
| Dec 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Dec 23, 2025 | 2.90 | 2.96 | 2.58 | 2.58 | 2.58 | -5.84% | 529 |
| Dec 22, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.79% | 350 |
| Dec 19, 2025 | 2.58 | 2.68 | 2.58 | 2.64 | 2.64 | 5.60% | 1,149 |
| Dec 18, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | - |
| Dec 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.93% | 2,482 |
| Dec 16, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | - |
| Dec 15, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | 100 |
| Dec 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | 24 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | 61 |
| Dec 10, 2025 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | - | 31 |
| Dec 9, 2025 | 2.40 | 2.46 | 2.22 | 2.26 | 2.26 | -4.24% | 2,891 |
| Dec 8, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | 3.51% | 312 |
| Dec 5, 2025 | 2.00 | 2.28 | 2.00 | 2.28 | 2.28 | -0.87% | 5,365 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 199 |