Agat Ejendomme A/S (CPH:AGAT)
Denmark
· Delayed Price · Currency is DKK 1.110
+0.030 (2.78%)
At close: Dec 5, 2025
Agat Ejendomme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 28,227 |
| Dec 4, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 23,976 |
| Dec 3, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 7,004 |
| Dec 2, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | 11,815 |
| Dec 1, 2025 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -4.39% | 25,148 |
| Nov 28, 2025 | 1.16 | 1.16 | 1.04 | 1.14 | 1.14 | 0.88% | 46,359 |
| Nov 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 3,287 |
| Nov 26, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -3.42% | 6,638 |
| Nov 25, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 3.54% | 2,007 |
| Nov 24, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -4.24% | 2,572 |
| Nov 21, 2025 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 1.72% | 34,334 |
| Nov 20, 2025 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 50,066 |
| Nov 19, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 70,879 |
| Nov 18, 2025 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | - | 86,975 |
| Nov 17, 2025 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 4,032 |
| Nov 14, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | - | 41,100 |
| Nov 13, 2025 | 1.14 | 1.18 | 1.14 | 1.14 | 1.14 | - | 33,859 |
| Nov 12, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 10,486 |
| Nov 11, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 87,150 |
| Nov 10, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 8,825 |
| Nov 7, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | - | 18,709 |
| Nov 6, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.48% | 20 |
| Nov 5, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 15,600 |
| Nov 4, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 957 |
| Nov 3, 2025 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | - | 16,081 |
| Oct 31, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | - | 23,811 |
| Oct 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 20,281 |
| Oct 29, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 3,261 |
| Oct 28, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 8,204 |
| Oct 27, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | - | 11,823 |
| Oct 24, 2025 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 40,726 |
| Oct 23, 2025 | 1.19 | 1.20 | 1.16 | 1.20 | 1.20 | - | 27,859 |
| Oct 22, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 3,327 |
| Oct 21, 2025 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 48,137 |
| Oct 20, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 2,995 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.13 | 1.21 | 1.21 | -0.82% | 66,668 |
| Oct 16, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 13,056 |
| Oct 15, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 563 |
| Oct 14, 2025 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 2,593 |
| Oct 13, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 709 |
| Oct 10, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 1.68% | 208,197 |
| Oct 9, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | - | 44,481 |
| Oct 8, 2025 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 120,508 |
| Oct 7, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 101 |
| Oct 6, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 7,594 |
| Oct 3, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -2.46% | 6,152 |
| Oct 2, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 91,764 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2 |
| Sep 30, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 5,448 |
| Sep 29, 2025 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | 0.84% | 6,521 |
| Sep 26, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -4.03% | 2,627 |
| Sep 25, 2025 | 1.21 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 1,549 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 3,015 |
| Sep 23, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,323 |
| Sep 22, 2025 | 1.20 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 37,298 |
| Sep 19, 2025 | 1.19 | 1.24 | 1.19 | 1.19 | 1.19 | -3.25% | 25,979 |
| Sep 18, 2025 | 1.24 | 1.24 | 1.19 | 1.23 | 1.23 | - | 105,755 |
| Sep 17, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | - | 18,427 |
| Sep 16, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | - | 3,765 |
| Sep 15, 2025 | 1.21 | 1.30 | 1.21 | 1.23 | 1.23 | -1.60% | 168,905 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.21 | 1.25 | 1.25 | - | 2,976 |
| Sep 11, 2025 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 9,477 |
| Sep 10, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 2.50% | 25,808 |
| Sep 9, 2025 | 1.21 | 1.26 | 1.16 | 1.20 | 1.20 | -0.83% | 328,327 |
| Sep 8, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 74,545 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 13 |
| Sep 4, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | - | 5,326 |
| Sep 3, 2025 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 0.83% | 3,781 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 33 |
| Sep 1, 2025 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 12,900 |
| Aug 29, 2025 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | - | 2,276 |
| Aug 28, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 311 |
| Aug 27, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 16,904 |
| Aug 26, 2025 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 6,524 |
| Aug 25, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | - | 147,617 |
| Aug 22, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | - | 37,249 |
| Aug 21, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 31,287 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | - | 855 |
| Aug 19, 2025 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | - | 1,353 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 8,075 |
| Aug 15, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | 0.83% | 64,779 |
| Aug 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1,325 |
| Aug 13, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 11,939 |
| Aug 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.64% | 7,580 |
| Aug 11, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 4,252 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 10,494 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | - | 14,304 |
| Aug 6, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 16,158 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 545 |
| Aug 4, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 141,810 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.42% | 570 |
| Jul 31, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 250 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -4.69% | 2,509 |
| Jul 29, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.92% | 55 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.81% | 46,372 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.65% | 700 |
| Jul 24, 2025 | 1.22 | 1.26 | 1.21 | 1.21 | 1.21 | -0.82% | 11,790 |
| Jul 23, 2025 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | - | 16,598 |
| Jul 22, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 12,823 |
| Jul 18, 2025 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.23% | 283 |