Skip to main content
Agile Content, S.A. (BME:AGIL)
Spain flag Spain · Delayed Price · Currency is EUR
1.700
-0.040 (-2.30%)
Dec 5, 2025, 4:19 PM CET

Agile Content Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.771.731.77-1.72%14,239
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
Oct 8, 20252.002.001.941.941.94-3.00%1,727
Oct 7, 20252.002.002.002.002.00-2,934
Oct 6, 20252.002.001.982.002.00-2.91%5,721
Oct 3, 20252.042.042.002.062.06-257
Oct 2, 20252.042.042.042.062.06-250
Oct 1, 20252.062.062.062.062.06-420
Sep 30, 20252.062.101.982.062.06-20,456
Sep 29, 20252.042.062.002.062.064.04%4,857
Sep 26, 20252.002.001.981.981.98-1.00%1,100
Sep 25, 20252.002.002.002.002.00-200
Sep 24, 20252.042.042.002.002.00-1.96%4,783
Sep 23, 20252.042.042.042.042.04-0.97%672
Sep 22, 20251.982.081.982.062.064.04%29,762
Sep 19, 20251.981.981.981.981.98-200
Sep 18, 20252.002.001.981.981.98-1.00%2,818
Sep 17, 20252.002.002.002.002.00-313
Sep 16, 20252.022.022.002.002.00-0.99%7,000
Sep 15, 20252.002.022.002.022.02-0.98%3,887
Sep 12, 20252.102.102.002.042.04-2.86%613
Sep 11, 20252.062.162.002.102.105.00%7,541
Sep 10, 20251.992.001.992.002.00-7,750
Sep 9, 20251.992.041.992.002.001.01%796
Sep 8, 20252.082.081.981.981.98-5.71%6,610
Sep 5, 20252.002.102.002.102.100.96%6,926
Sep 4, 20252.002.082.002.082.08-7,885
Sep 3, 20252.082.102.082.082.08-2,861
Sep 2, 20252.062.082.002.082.080.97%5,448
Sep 1, 20252.162.162.042.062.06-5.50%13,519
Aug 29, 20252.162.162.162.182.18-7
Aug 28, 20252.182.182.182.182.18-2,882
Aug 27, 20252.162.182.162.182.181.87%8,226
Aug 26, 20252.082.141.972.142.14-2.73%29,827
Aug 25, 20252.202.202.202.202.20-1,420
Aug 22, 20252.022.202.022.202.207.84%82,484
Aug 21, 20251.972.081.972.042.044.08%68,492
Aug 20, 20251.861.961.861.961.963.70%27,138
Aug 19, 20251.881.891.881.891.89-0.53%7,685
Aug 18, 20251.951.961.861.901.90-2.56%19,461
Aug 15, 20251.841.951.841.951.955.98%16,126
Aug 14, 20251.811.961.811.841.842.22%61,671
Aug 13, 20251.841.841.791.801.80-1.64%5,230
Aug 12, 20251.831.851.781.831.833.39%2,780
Aug 11, 20251.831.831.761.771.77-3.28%50,906
Aug 8, 20251.791.841.791.831.831.10%18,908
Aug 7, 20251.841.851.801.811.81-2.16%58,121
Aug 6, 20251.851.901.831.851.85-2.63%40,297
Aug 5, 20251.891.901.851.901.903.26%11,430
Aug 4, 20251.951.951.841.841.84-5.64%7,502
Aug 1, 20251.952.081.901.951.95-16,096
Jul 31, 20252.002.001.951.951.95-2.50%2,301
Jul 30, 20252.002.041.962.002.00-2,714
Jul 29, 20252.002.001.962.002.00-1.96%15,905
Jul 28, 20252.002.081.962.042.042.00%4,972
Jul 25, 20252.062.102.002.002.00-2.91%9,150
Jul 24, 20252.062.102.002.062.06-1.90%20,378
Jul 23, 20252.102.122.082.102.10-1,550
Jul 22, 20252.102.102.102.102.10-150
Jul 21, 20252.102.142.102.102.10-9,461