Agilent Technologies, Inc. (BIT:1A)
Italy
· Delayed Price · Currency is EUR 102.92
-0.86 (-0.83%)
At close: Mar 5, 2026
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 102.50 | 102.50 | 102.50 | 102.92 | 102.92 | -0.83% | 10 |
| Mar 4, 2026 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 3.59% | - |
| Mar 3, 2026 | 100.68 | 103.10 | 100.68 | 100.18 | 100.18 | -0.89% | 90 |
| Mar 2, 2026 | 102.24 | 102.24 | 102.24 | 101.08 | 101.08 | -0.96% | 8 |
| Feb 27, 2026 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | 3.14% | - |
| Feb 26, 2026 | 100.30 | 100.30 | 98.84 | 98.95 | 98.95 | -5.89% | 208 |
| Feb 25, 2026 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | -0.76% | - |
| Feb 24, 2026 | 106.24 | 106.24 | 106.24 | 105.94 | 105.94 | 2.26% | 3 |
| Feb 23, 2026 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | -0.99% | - |
| Feb 20, 2026 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | -0.76% | - |
| Feb 19, 2026 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | -1.09% | - |
| Feb 18, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | 1.45% | - |
| Feb 17, 2026 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | -0.83% | - |
| Feb 16, 2026 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | -0.39% | - |
| Feb 13, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | 2.49% | - |
| Feb 12, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -3.92% | - |
| Feb 11, 2026 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | -0.84% | - |
| Feb 10, 2026 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | 2.43% | - |
| Feb 9, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | -3.66% | - |
| Feb 6, 2026 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | 0.25% | - |
| Feb 5, 2026 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | -2.94% | - |
| Feb 4, 2026 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | 0.18% | - |
| Feb 3, 2026 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | 0.23% | - |
| Feb 2, 2026 | 108.48 | 112.28 | 108.48 | 113.02 | 113.02 | 1.27% | 11 |
| Jan 30, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 0.63% | - |
| Jan 29, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -2.01% | - |
| Jan 28, 2026 | 113.18 | 113.18 | 113.18 | 113.18 | 113.18 | -0.91% | - |
| Jan 27, 2026 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | 0.02% | - |
| Jan 26, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.55% | - |
| Jan 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.46% | - |
| Jan 22, 2026 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 0.97% | - |
| Jan 21, 2026 | 117.00 | 117.00 | 117.00 | 117.78 | 117.78 | 0.29% | 30 |
| Jan 20, 2026 | 119.30 | 119.30 | 118.26 | 117.44 | 117.44 | -4.54% | 76 |
| Jan 19, 2026 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | 0.52% | - |
| Jan 16, 2026 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | -2.69% | - |
| Jan 15, 2026 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | -1.01% | - |
| Jan 14, 2026 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | 0.70% | - |
| Jan 13, 2026 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | -0.22% | - |
| Jan 12, 2026 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | -0.49% | - |
| Jan 9, 2026 | 127.14 | 127.14 | 127.14 | 127.06 | 127.06 | 0.57% | 29 |
| Jan 8, 2026 | 127.68 | 127.70 | 127.68 | 126.34 | 126.34 | 0.46% | 35 |
| Jan 7, 2026 | 126.52 | 126.52 | 126.52 | 125.76 | 125.76 | -0.02% | 8 |
| Jan 6, 2026 | 122.16 | 125.80 | 122.16 | 125.78 | 125.78 | 2.91% | 42 |
| Jan 5, 2026 | 123.94 | 123.94 | 123.94 | 122.22 | 122.22 | 4.80% | 9 |
| Jan 2, 2026 | 117.02 | 117.02 | 117.02 | 116.62 | 116.40 | -0.09% | 2 |
| Dec 30, 2025 | 116.50 | 116.50 | 116.50 | 116.72 | 116.50 | -0.43% | - |
| Dec 29, 2025 | 117.00 | 117.00 | 117.00 | 117.22 | 117.00 | -0.44% | - |
| Dec 23, 2025 | 117.52 | 117.52 | 117.52 | 117.74 | 117.52 | 0.19% | - |
| Dec 22, 2025 | 117.30 | 117.30 | 117.30 | 117.52 | 117.30 | -0.19% | - |
| Dec 19, 2025 | 117.52 | 117.52 | 117.52 | 117.74 | 117.52 | 0.55% | - |
| Dec 18, 2025 | 116.88 | 116.88 | 116.88 | 117.10 | 116.88 | -0.71% | - |
| Dec 17, 2025 | 117.72 | 117.72 | 117.72 | 117.94 | 117.72 | 0.19% | - |
| Dec 16, 2025 | 117.50 | 117.50 | 117.50 | 117.72 | 117.50 | -1.87% | - |
| Dec 15, 2025 | 119.74 | 119.74 | 119.74 | 119.96 | 119.74 | -0.08% | - |
| Dec 12, 2025 | 121.00 | 121.00 | 121.00 | 120.06 | 119.84 | -1.33% | 33 |
| Dec 11, 2025 | 121.45 | 121.45 | 121.45 | 121.68 | 121.45 | -0.20% | - |
| Dec 10, 2025 | 121.69 | 121.69 | 121.69 | 121.92 | 121.69 | 0.53% | - |
| Dec 9, 2025 | 121.05 | 121.05 | 121.05 | 121.28 | 121.05 | -2.18% | - |
| Dec 8, 2025 | 123.75 | 123.75 | 123.75 | 123.98 | 123.75 | -1.74% | - |
| Dec 5, 2025 | 126.80 | 126.80 | 126.80 | 126.18 | 125.95 | -0.49% | 3 |
| Dec 4, 2025 | 126.56 | 126.56 | 126.56 | 126.80 | 126.56 | -1.49% | - |
| Dec 3, 2025 | 128.48 | 128.48 | 128.48 | 128.72 | 128.48 | -0.60% | - |
| Dec 2, 2025 | 129.26 | 129.26 | 129.26 | 129.50 | 129.26 | -0.35% | - |
| Dec 1, 2025 | 129.72 | 129.72 | 129.72 | 129.96 | 129.72 | -2.02% | - |
| Nov 28, 2025 | 132.39 | 132.39 | 132.39 | 132.64 | 132.39 | -1.27% | - |
| Nov 27, 2025 | 134.09 | 134.09 | 134.09 | 134.34 | 134.09 | 0.07% | - |
| Nov 26, 2025 | 133.99 | 133.99 | 133.99 | 134.24 | 133.99 | -2.71% | - |
| Nov 25, 2025 | 137.72 | 137.72 | 137.72 | 137.98 | 137.72 | 4.36% | - |
| Nov 24, 2025 | 131.97 | 131.97 | 131.97 | 132.22 | 131.97 | 2.13% | - |
| Nov 21, 2025 | 129.22 | 129.22 | 129.22 | 129.46 | 129.22 | 2.24% | - |
| Nov 20, 2025 | 126.38 | 126.38 | 126.38 | 126.62 | 126.38 | 1.41% | - |
| Nov 19, 2025 | 124.63 | 124.63 | 124.63 | 124.86 | 124.63 | 0.34% | - |
| Nov 18, 2025 | 124.21 | 124.21 | 124.21 | 124.44 | 124.21 | -1.57% | - |
| Nov 17, 2025 | 126.19 | 126.19 | 126.19 | 126.42 | 126.18 | -0.13% | - |
| Nov 14, 2025 | 126.34 | 126.34 | 126.34 | 126.58 | 126.34 | -2.51% | - |
| Nov 13, 2025 | 129.60 | 129.60 | 129.60 | 129.84 | 129.60 | -0.60% | - |
| Nov 12, 2025 | 130.38 | 130.38 | 130.38 | 130.62 | 130.38 | 2.09% | - |
| Nov 11, 2025 | 127.70 | 127.70 | 127.70 | 127.94 | 127.70 | 1.19% | - |
| Nov 10, 2025 | 126.21 | 126.21 | 126.21 | 126.44 | 126.20 | 0.25% | - |
| Nov 7, 2025 | 125.89 | 125.89 | 125.89 | 126.12 | 125.89 | - | - |
| Nov 6, 2025 | 125.89 | 125.89 | 125.89 | 126.12 | 125.89 | 0.22% | - |
| Nov 5, 2025 | 125.61 | 125.61 | 125.61 | 125.84 | 125.61 | -2.57% | - |
| Nov 4, 2025 | 128.92 | 128.92 | 128.92 | 129.16 | 128.92 | 3.61% | - |
| Nov 3, 2025 | 124.43 | 124.43 | 124.43 | 124.66 | 124.43 | -1.11% | - |
| Oct 31, 2025 | 125.83 | 125.83 | 125.83 | 126.06 | 125.83 | 0.40% | - |
| Oct 30, 2025 | 125.33 | 125.33 | 125.33 | 125.56 | 125.33 | 0.64% | - |
| Oct 29, 2025 | 124.53 | 124.53 | 124.53 | 124.76 | 124.53 | -0.46% | - |
| Oct 28, 2025 | 128.62 | 128.62 | 125.72 | 125.34 | 125.11 | -1.07% | 4 |
| Oct 27, 2025 | 126.46 | 126.46 | 126.46 | 126.70 | 126.46 | -0.64% | - |
| Oct 24, 2025 | 127.28 | 127.28 | 127.28 | 127.52 | 127.28 | 0.92% | - |
| Oct 23, 2025 | 126.13 | 126.13 | 126.13 | 126.36 | 126.12 | 0.88% | - |
| Oct 22, 2025 | 125.03 | 125.03 | 125.03 | 125.26 | 125.03 | -0.45% | - |
| Oct 21, 2025 | 125.59 | 125.59 | 125.59 | 125.82 | 125.59 | 1.66% | - |
| Oct 20, 2025 | 121.52 | 121.52 | 121.52 | 123.76 | 123.53 | 2.15% | 15 |
| Oct 17, 2025 | 120.93 | 120.93 | 120.93 | 121.16 | 120.93 | -0.83% | - |
| Oct 16, 2025 | 121.95 | 121.95 | 121.95 | 122.18 | 121.95 | 2.53% | - |
| Oct 15, 2025 | 118.94 | 118.94 | 118.94 | 119.16 | 118.94 | 0.81% | - |
| Oct 14, 2025 | 117.98 | 117.98 | 117.98 | 118.20 | 117.98 | -1.83% | - |
| Oct 13, 2025 | 120.18 | 120.18 | 120.18 | 120.40 | 120.18 | 1.81% | - |
| Oct 10, 2025 | 118.04 | 118.04 | 118.04 | 118.26 | 118.04 | -1.50% | - |