Agillic A/S (CPH:AGILC)
Denmark
· Delayed Price · Currency is DKK 6.95
-0.05 (-0.71%)
At close: Dec 5, 2025
Agillic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.95 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 33,115 |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 349 |
| Dec 3, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | 1,196 |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 186,805 |
| Nov 28, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -1.42% | 453 |
| Nov 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | 1,547 |
| Nov 24, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | 2,000 |
| Nov 17, 2025 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | 1.42% | 13,406 |
| Nov 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | 3,261 |
| Nov 13, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 1.47% | 4,115 |
| Nov 12, 2025 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | 3.03% | 14,402 |
| Nov 10, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -1.49% | 3,658 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.40 | 6.70 | 6.70 | -4.96% | 15,808 |
| Nov 5, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 3,347 |
| Nov 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | 10 |
| Oct 31, 2025 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | 2.88% | 6,957 |
| Oct 30, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 3,324 |
| Oct 29, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 3.01% | 9,735 |
| Oct 28, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 3,436 |
| Oct 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 60 |
| Oct 24, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | - | 13,773 |
| Oct 23, 2025 | 6.30 | 6.55 | 6.25 | 6.55 | 6.55 | 4.80% | 12,679 |
| Oct 22, 2025 | 6.85 | 6.85 | 6.10 | 6.25 | 6.25 | -10.07% | 24,584 |
| Oct 20, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | 1,051 |
| Oct 17, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | 285 |
| Oct 16, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 9,873 |
| Oct 15, 2025 | 7.40 | 7.40 | 6.90 | 6.90 | 6.90 | -6.76% | 15,913 |
| Oct 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 472 |
| Oct 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 200 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 1,000 |
| Oct 6, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 202 |
| Oct 3, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.68% | 33,083 |
| Oct 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | 1,890 |
| Oct 1, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 0.69% | 1,147 |
| Sep 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | 5 |
| Sep 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 38 |
| Sep 23, 2025 | 7.40 | 7.40 | 7.20 | 7.20 | 7.20 | -0.69% | 146 |
| Sep 22, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | 1,314 |
| Sep 19, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | 3,200 |
| Sep 17, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 701 |
| Sep 16, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | - | 1,258 |
| Sep 15, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 292 |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | 30 |
| Sep 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 6,000 |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 826 |
| Sep 5, 2025 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -2.60% | 3,340 |
| Sep 4, 2025 | 7.80 | 7.80 | 7.60 | 7.70 | 7.70 | -1.28% | 4,083 |
| Sep 3, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | 173 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -3.80% | 5,407 |
| Aug 29, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 126 |
| Aug 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 126 |
| Aug 19, 2025 | 8.10 | 8.10 | 7.70 | 7.90 | 7.90 | -0.63% | 14,316 |
| Aug 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 2,778 |
| Aug 15, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | 1,710 |
| Aug 12, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 8,184 |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | 1,048 |
| Aug 6, 2025 | 8.10 | 8.35 | 8.10 | 8.15 | 8.15 | 0.62% | 640 |
| Aug 1, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | - | 3,750 |
| Jul 31, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | -0.61% | 2,071 |
| Jul 29, 2025 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 0.62% | 3,060 |
| Jul 25, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2,728 |
| Jul 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 2,743 |
| Jul 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | 1,558 |
| Jul 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 20 |
| Jul 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 100 |
| Jul 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | 1,176 |
| Jul 2, 2025 | 7.95 | 8.25 | 7.95 | 8.25 | 8.25 | 0.61% | 45,894 |
| Jun 30, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | 3.80% | 59,451 |
| Jun 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 5,770 |
| Jun 26, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 38 |
| Jun 25, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | 5,770 |
| Jun 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 856 |
| Jun 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 840 |
| Jun 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 50 |
| Jun 11, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | 2.58% | 7,867 |
| Jun 10, 2025 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | -3.13% | 11,627 |