Skip to main content
Agile Content, S.A. (BME:AGIL)
Spain flag Spain · Delayed Price · Currency is EUR
2.100
+0.060 (2.94%)
Apr 28, 2026, 4:44 PM CET

Agile Content Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.162.162.042.042.04-754
Apr 24, 20262.062.062.042.042.04-6.42%4,788
Apr 23, 20262.102.102.102.182.18-10
Apr 22, 20262.182.182.002.182.18-11,098
Apr 21, 20262.182.182.182.182.18-500
Apr 20, 20262.182.182.182.182.183.81%2,850
Apr 17, 20262.102.102.102.102.10--
Apr 16, 20262.162.162.162.102.10-6
Apr 15, 20262.102.102.102.102.105.00%2,381
Apr 14, 20262.042.042.042.002.00-25
Apr 13, 20262.002.002.002.002.00--
Apr 10, 20262.052.052.002.002.00-270
Apr 9, 20262.002.002.002.002.00--
Apr 8, 20262.002.002.002.002.00--
Apr 7, 20262.002.002.002.002.00-1
Apr 2, 20262.002.002.002.002.00--
Apr 1, 20262.002.002.002.002.00--
Mar 31, 20262.002.002.002.002.00--
Mar 30, 20262.002.002.002.002.00-2.91%500
Mar 27, 20262.022.022.022.062.06-2
Mar 26, 20262.062.062.062.062.06--
Mar 25, 20262.062.062.062.062.06-498
Mar 24, 20262.062.062.062.062.06--
Mar 23, 20262.062.062.062.062.06-670
Mar 20, 20262.062.062.062.062.06--
Mar 19, 20262.062.062.062.062.06-2,428
Mar 18, 20262.062.062.062.062.06--
Mar 17, 20262.062.062.062.062.064.04%2,428
Mar 16, 20261.981.981.981.981.98-2
Mar 13, 20261.981.981.981.981.98--
Mar 12, 20262.022.021.981.981.98-100
Mar 11, 20261.981.981.981.981.98--
Mar 10, 20262.002.001.981.981.98-1.00%500
Mar 9, 20262.102.101.972.002.00-1,550
Mar 6, 20262.002.002.002.002.00--
Mar 5, 20262.002.002.002.002.00--
Mar 4, 20262.002.002.002.002.00-25
Mar 3, 20262.022.022.002.002.00-0.99%6,409
Mar 2, 20262.062.062.022.022.02-1.94%9,400
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