Agillic A/S (CPH:AGILC)
Denmark
· Delayed Price · Currency is DKK 7.10
0.00 (0.00%)
Mar 5, 2026, 9:00 AM CET
Agillic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 6,430 |
| Mar 3, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | 5 |
| Mar 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 120 |
| Feb 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 6,340 |
| Feb 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | 784 |
| Feb 25, 2026 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -6.76% | 9,997 |
| Feb 24, 2026 | 7.10 | 7.40 | 7.10 | 7.40 | 7.40 | 4.23% | 14,930 |
| Feb 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | 350 |
| Feb 20, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.82% | 380 |
| Feb 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 25 |
| Feb 18, 2026 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 87,636 |
| Feb 17, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 3.70% | 26,822 |
| Feb 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 100 |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | 148 |
| Feb 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 16 |
| Feb 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.17% | 150 |
| Feb 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 106 |
| Feb 9, 2026 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | 2.99% | 13 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 200 |
| Feb 4, 2026 | 6.70 | 6.90 | 6.70 | 6.70 | 6.70 | -0.74% | 1,553 |
| Feb 2, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 48 |
| Jan 27, 2026 | 6.70 | 6.80 | 6.25 | 6.80 | 6.80 | - | 119,911 |
| Jan 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | 3,359 |
| Jan 21, 2026 | 6.60 | 6.75 | 6.60 | 6.60 | 6.60 | - | 1,492 |
| Jan 19, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | - | 582 |
| Jan 16, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -1.49% | 620 |
| Jan 13, 2026 | 6.80 | 6.80 | 6.60 | 6.70 | 6.70 | - | 16,578 |
| Jan 12, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 3,286 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -2.16% | 10,000 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 919 |
| Jan 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 47,308 |
| Dec 30, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 2.17% | 73 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1,499 |
| Dec 19, 2025 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | 1.45% | 17,419 |
| Dec 18, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -2.82% | 7,359 |
| Dec 16, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 71,057 |
| Dec 15, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - | 1,024 |
| Dec 11, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 11,336 |
| Dec 10, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -1.42% | 10,210 |
| Dec 9, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 2.17% | 28,629 |
| Dec 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 162 |
| 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 |