Agilent Technologies, Inc. (BIT:1A)
Italy
· Delayed Price · Currency is EUR 129.50
-0.46 (-0.35%)
At close: Dec 2, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.80 | 126.80 | 126.80 | 126.18 | 126.18 | -0.49% | 3 |
| Dec 4, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.49% | - |
| Dec 3, 2025 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | -0.60% | - |
| Dec 2, 2025 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.35% | - |
| Dec 1, 2025 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | -2.02% | - |
| Nov 28, 2025 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | -1.27% | - |
| Nov 27, 2025 | 134.34 | 134.34 | 134.34 | 134.34 | 134.34 | 0.07% | - |
| Nov 26, 2025 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | -2.71% | - |
| Nov 25, 2025 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | 4.36% | - |
| Nov 24, 2025 | 132.22 | 132.22 | 132.22 | 132.22 | 132.22 | 2.13% | - |
| Nov 21, 2025 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | 2.24% | - |
| Nov 20, 2025 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | 1.41% | - |
| Nov 19, 2025 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | 0.34% | - |
| Nov 18, 2025 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | -1.57% | - |
| Nov 17, 2025 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | -0.13% | - |
| Nov 14, 2025 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | -2.51% | - |
| Nov 13, 2025 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | -0.60% | - |
| Nov 12, 2025 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | 2.09% | - |
| Nov 11, 2025 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | 1.19% | - |
| Nov 10, 2025 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | 0.25% | - |
| Nov 7, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - | - |
| Nov 6, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | 0.22% | - |
| Nov 5, 2025 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | -2.57% | - |
| Nov 4, 2025 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | 3.61% | - |
| Nov 3, 2025 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | -1.11% | - |
| Oct 31, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | 0.40% | - |
| Oct 30, 2025 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | 0.64% | - |
| Oct 29, 2025 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | -0.46% | - |
| Oct 28, 2025 | 128.62 | 128.62 | 125.72 | 125.34 | 125.34 | -1.07% | 4 |
| Oct 27, 2025 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -0.64% | - |
| Oct 24, 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 0.92% | - |
| Oct 23, 2025 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | 0.88% | - |
| Oct 22, 2025 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | -0.45% | - |
| Oct 21, 2025 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | 1.66% | - |
| Oct 20, 2025 | 121.52 | 121.52 | 121.52 | 123.76 | 123.76 | 2.15% | 15 |
| Oct 17, 2025 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | -0.83% | - |
| Oct 16, 2025 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | 2.53% | - |
| Oct 15, 2025 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | 0.81% | - |
| Oct 14, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -1.83% | - |
| Oct 13, 2025 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 1.81% | - |
| Oct 10, 2025 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | -1.50% | - |
| Oct 9, 2025 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | -1.69% | - |
| Oct 8, 2025 | 122.12 | 122.12 | 122.12 | 122.12 | 122.12 | 2.04% | - |
| Oct 7, 2025 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | -0.81% | - |
| Oct 6, 2025 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | 0.30% | - |
| Oct 3, 2025 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | 2.12% | - |
| Oct 2, 2025 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | 4.12% | 150 |
| Oct 1, 2025 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | 6.86% | - |
| Sep 30, 2025 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | 0.76% | - |
| Sep 29, 2025 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 0.13% | - |
| Sep 26, 2025 | 103.60 | 103.60 | 103.60 | 104.94 | 104.94 | 0.65% | 15 |
| Sep 25, 2025 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | -1.96% | - |
| Sep 24, 2025 | 107.42 | 107.42 | 107.42 | 106.34 | 106.34 | -0.89% | 75 |
| Sep 23, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | 0.06% | - |
| Sep 22, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | -0.56% | - |
| Sep 19, 2025 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | -0.33% | - |
| Sep 18, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -0.35% | - |
| Sep 17, 2025 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | 2.09% | - |
| Sep 16, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | 0.08% | - |
| Sep 15, 2025 | 104.96 | 107.48 | 104.96 | 106.28 | 106.28 | 0.34% | 32 |
| Sep 12, 2025 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | -1.49% | - |
| Sep 11, 2025 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | 0.37% | - |
| Sep 10, 2025 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | -0.65% | - |
| Sep 9, 2025 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | -1.28% | - |
| Sep 8, 2025 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | -0.62% | - |
| Sep 5, 2025 | 109.70 | 109.70 | 109.70 | 109.90 | 109.90 | 0.77% | 11 |
| Sep 4, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | 2.42% | - |
| Sep 3, 2025 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 1.37% | - |
| Sep 2, 2025 | 106.74 | 106.74 | 106.74 | 105.04 | 105.04 | -1.52% | 75 |
| Sep 1, 2025 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - | - |
| Aug 29, 2025 | 107.24 | 107.24 | 107.24 | 106.66 | 106.66 | 1.18% | 11 |
| Aug 28, 2025 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | 3.35% | - |
| Aug 27, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.45% | - |
| Aug 26, 2025 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | -0.88% | - |
| Aug 25, 2025 | 105.52 | 105.52 | 105.52 | 102.44 | 102.44 | -1.50% | 11 |
| Aug 22, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.20% | - |
| Aug 21, 2025 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | -0.27% | - |
| Aug 20, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | -0.55% | - |
| Aug 19, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 0.31% | - |
| Aug 18, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | 0.53% | - |
| Aug 14, 2025 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | -0.08% | - |
| Aug 13, 2025 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | 1.97% | - |
| Aug 12, 2025 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | 1.27% | - |
| Aug 11, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.24% | - |
| Aug 8, 2025 | 98.36 | 98.36 | 98.36 | 98.36 | 98.36 | 0.78% | - |
| Aug 7, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | -0.10% | - |
| Aug 6, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -2.01% | - |
| Aug 5, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.78% | - |
| Aug 4, 2025 | 98.93 | 98.93 | 98.93 | 98.93 | 98.93 | 1.31% | - |
| Aug 1, 2025 | 97.65 | 97.65 | 97.65 | 97.65 | 97.65 | -4.82% | - |
| Jul 31, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -1.14% | - |
| Jul 30, 2025 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | 0.35% | - |
| Jul 29, 2025 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | 0.12% | - |
| Jul 28, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 1.10% | - |
| Jul 25, 2025 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | -1.07% | - |
| Jul 24, 2025 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | 1.02% | - |
| Jul 23, 2025 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | 4.36% | - |
| Jul 22, 2025 | 97.71 | 97.71 | 97.71 | 97.97 | 97.97 | 1.82% | 21 |
| Jul 21, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | -2.65% | - |
| Jul 18, 2025 | 99.22 | 99.22 | 99.22 | 98.84 | 98.84 | -0.38% | 3 |