Skip to main content
Agile Content, S.A. (BME:AGIL)
Spain flag Spain · Delayed Price · Currency is EUR
2.020
-0.040 (-1.94%)
At close: Mar 2, 2026

Agile Content Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20262.062.062.022.02--1.94%16,372
Feb 27, 20262.062.062.062.062.06-1,904
Feb 26, 20262.062.062.062.062.064.04%2,428
Feb 25, 20262.102.101.981.981.98-9.17%14,736
Feb 24, 20262.182.182.182.182.18--
Feb 23, 20262.182.182.182.182.18-500
Feb 20, 20262.102.182.062.182.18-2,152
Feb 19, 20262.182.182.182.182.18--
Feb 18, 20262.182.182.102.182.18-8
Feb 17, 20262.182.182.182.182.18--
Feb 16, 20262.182.182.182.182.180.93%3,810
Feb 13, 20262.162.162.162.162.16-11
Feb 12, 20262.102.102.102.162.16-100
Feb 11, 20262.102.102.102.162.16-125
Feb 10, 20262.062.162.062.162.164.85%1,006
Feb 9, 20262.062.062.062.062.06-4
Feb 6, 20262.062.062.062.062.06-401
Feb 5, 20262.102.102.062.062.06-1.90%2,186
Feb 4, 20262.102.102.102.102.10-1.87%1,000
Feb 3, 20262.142.142.142.142.14--
Feb 2, 20262.102.162.082.142.142.88%2,001
Jan 30, 20262.102.142.062.082.08-0.95%3,602
Jan 29, 20262.122.122.062.102.10-0.94%7,666
Jan 28, 20262.122.122.122.122.12--
Jan 27, 20262.022.182.022.122.126.00%8,549
Jan 26, 20262.022.082.002.002.00-0.99%9,138
Jan 23, 20262.022.022.022.022.02-6,388
Jan 22, 20262.022.022.022.022.022.02%2,778
Jan 21, 20262.082.081.971.981.98-6.60%9,927
Jan 20, 20262.102.202.102.122.12-2.75%9,442
Jan 19, 20262.182.202.182.182.18-0.91%11,819
Jan 16, 20262.202.202.182.202.200.92%34,012
Jan 15, 20262.182.202.182.182.18-0.91%70,228
Jan 14, 20262.202.202.182.202.20-134,913
Jan 13, 20262.202.202.182.202.200.92%119,292
Jan 12, 20262.202.202.182.182.18-0.91%27,940
Jan 9, 20262.202.202.162.202.20-28,197
Jan 8, 20262.182.202.162.202.20-32,393
Jan 7, 20262.162.202.162.202.201.85%4,886
Jan 6, 20262.202.202.162.162.16-0.92%10,756
Jan 5, 20262.182.182.182.182.18-0.91%2,900
Jan 2, 20262.162.202.162.202.200.92%7,507
Dec 31, 20252.162.182.162.182.18-0.91%13,077
Dec 30, 20252.162.202.162.202.200.92%54,282
Dec 29, 20252.162.182.162.182.18-0.91%54,072
Dec 24, 20252.182.202.182.202.200.92%17,201
Dec 23, 20252.182.182.162.182.18-0.91%67,481
Dec 22, 20252.182.202.182.202.200.92%67,410
Dec 19, 20252.162.202.162.182.18-128,149
Dec 18, 20252.162.182.162.182.18-147,416
Dec 17, 20252.182.182.162.182.180.93%36,241
Dec 16, 20252.202.202.142.162.16-1.82%51,129
Dec 15, 20252.062.502.062.202.2027.17%240,471
Dec 12, 20251.761.781.731.731.73-2.26%4,283
Dec 11, 20251.681.771.651.771.774.12%11,432
Dec 10, 20251.661.701.661.701.70-1.16%780
Dec 9, 20251.701.721.681.721.721.18%11,500
Dec 8, 20251.701.701.681.701.70-8,014
Dec 5, 20251.741.771.701.701.70-2.30%26,015
Dec 4, 20251.761.791.741.741.74-1.14%49,712
Dec 3, 20251.831.841.761.761.76-0.56%14,721
Dec 2, 20251.801.921.761.771.770.57%49,358
Dec 1, 20251.891.941.751.761.76-6.88%36,391
Nov 28, 20251.761.891.761.891.898.00%28,951
Nov 27, 20251.611.751.611.751.757.36%115,679
Nov 26, 20251.551.641.551.631.633.82%36,865
Nov 25, 20251.601.651.501.571.570.64%79,422
Nov 24, 20251.631.631.561.561.56-3.11%30,163
Nov 21, 20251.631.681.611.611.61-3.01%9,171
Nov 20, 20251.591.661.581.661.663.11%20,578
Nov 19, 20251.611.711.561.611.61-2.42%60,768
Nov 18, 20251.651.691.611.651.65-14,269
Nov 17, 20251.661.701.631.651.65-0.60%26,416
Nov 14, 20251.721.721.661.661.66-2.92%14,029
Nov 13, 20251.731.731.691.711.71-1.72%1,451
Nov 12, 20251.661.741.661.741.741.75%10,368
Nov 11, 20251.741.741.681.711.71-1.16%2,395
Nov 10, 20251.751.751.621.731.730.58%31,211
Nov 7, 20251.791.791.701.721.72-2.27%16,170
Nov 6, 20251.801.801.721.761.76-4.86%14,620
Nov 5, 20251.801.851.801.851.851.65%2,500
Nov 4, 20251.831.831.821.821.82-0.55%4,469
Nov 3, 20251.891.891.831.831.83-1.08%4,921
Oct 31, 20251.851.881.811.851.85-4,701
Oct 30, 20251.841.891.841.851.850.54%2,057
Oct 29, 20251.921.921.841.841.84-4.17%14,619
Oct 28, 20252.002.001.841.921.92-4.00%7,111
Oct 27, 20252.002.001.942.002.00-3,119
Oct 24, 20251.842.061.842.002.005.26%23,082
Oct 23, 20251.821.911.801.901.902.15%67,131
Oct 22, 20251.861.861.771.861.86-4.12%19,988
Oct 21, 20251.941.941.941.941.94-7,371
Oct 20, 20251.921.961.851.941.94-7,856
Oct 17, 20251.931.931.921.941.94-155
Oct 16, 20251.881.951.871.941.943.74%2,045
Oct 15, 20252.002.001.871.871.87-6.50%6,500
Oct 14, 20251.912.001.912.002.00-11,616
Oct 13, 20251.952.001.852.002.002.56%6,403
Oct 10, 20251.951.951.951.951.952.63%1,557
Oct 9, 20251.941.981.901.901.90-2.06%17,691