Skip to main content
AGORA Hospitality Group Co., Ltd (FRA:3R8)
Germany flag Germany · Delayed Price · Currency is EUR
0.286
-0.004 (-1.38%)
Last updated: Dec 5, 2025, 8:04 AM CET

AGORA Hospitality Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.290.290.290.290.29--
Dec 3, 20250.290.290.290.290.29--
Dec 2, 20250.290.290.290.290.29-2.03%-
Dec 1, 20250.300.300.300.300.302.07%-
Nov 28, 20250.290.290.290.290.292.11%-
Nov 27, 20250.280.280.280.280.28--
Nov 26, 20250.280.280.280.280.28--
Nov 25, 20250.300.300.280.280.28-5.33%196
Nov 24, 20250.300.300.300.300.304.17%-
Nov 21, 20250.290.290.290.290.29--
Nov 20, 20250.290.290.290.290.29-0.69%-
Nov 19, 20250.290.290.290.290.291.40%-
Nov 18, 20250.290.290.290.290.29-5.30%-
Nov 17, 20250.300.300.300.300.30-7.36%-
Nov 14, 20250.320.330.320.330.33-2.98%-
Nov 13, 20250.340.340.340.340.34-5.08%-
Nov 12, 20250.350.350.350.350.354.73%-
Nov 11, 20250.340.340.340.340.34-0.59%-
Nov 10, 20250.340.340.340.340.344.94%-
Nov 7, 20250.320.320.320.320.32--
Nov 6, 20250.320.320.320.320.323.18%-
Nov 5, 20250.310.310.310.310.310.64%-
Nov 4, 20250.310.310.310.310.31--
Nov 3, 20250.310.310.310.310.31--
Oct 31, 20250.310.310.310.310.311.96%-
Oct 30, 20250.310.310.310.310.31-0.65%-
Oct 29, 20250.310.310.310.310.31-3.14%-
Oct 28, 20250.320.320.320.320.321.92%-
Oct 27, 20250.310.310.310.310.31-3.11%-
Oct 24, 20250.320.320.320.320.32-2.42%-
Oct 23, 20250.330.330.330.330.33-3.51%-
Oct 22, 20250.340.340.340.340.343.01%-
Oct 21, 20250.330.330.330.330.33--
Oct 20, 20250.330.330.330.330.337.10%-
Oct 17, 20250.310.310.310.310.31-3.13%-
Oct 16, 20250.320.320.320.320.323.23%-
Oct 15, 20250.320.320.310.310.318.39%-
Oct 14, 20250.290.290.290.290.29-7.14%-
Oct 13, 20250.310.310.310.310.31-0.65%-
Oct 10, 20250.310.310.310.310.310.65%-
Oct 9, 20250.310.310.310.310.31-3.14%-
Oct 8, 20250.320.320.320.320.32-1.85%-
Oct 7, 20250.330.330.320.320.321.25%-
Oct 6, 20250.320.320.320.320.32-6.98%-
Oct 3, 20250.340.340.340.340.34-1.71%-
Oct 2, 20250.350.350.350.350.35-1.69%-
Oct 1, 20250.350.360.350.360.36-4.30%-
Sep 30, 20250.370.370.370.370.373.91%-
Sep 29, 20250.360.360.360.360.360.56%-
Sep 26, 20250.350.360.350.360.361.14%-
Sep 25, 20250.350.350.350.350.35--
Sep 24, 20250.350.350.350.350.35-1.68%-
Sep 23, 20250.360.360.360.360.36--
Sep 22, 20250.350.360.350.360.361.13%-
Sep 19, 20250.350.350.350.350.352.31%-
Sep 18, 20250.350.350.350.350.35-2.26%-
Sep 17, 20250.350.350.350.350.35--
Sep 16, 20250.360.360.350.350.35--
Sep 15, 20250.360.360.350.350.35--
Sep 12, 20250.360.360.350.350.35-0.56%-
Sep 11, 20250.360.360.360.360.36--
Sep 10, 20250.360.360.360.360.36-1.66%-
Sep 9, 20250.360.360.360.360.36-1.09%-
Sep 8, 20250.370.390.370.370.372.81%4,000
Sep 5, 20250.360.360.360.360.36-2.73%-
Sep 4, 20250.370.370.370.370.37-0.54%-
Sep 3, 20250.370.370.370.370.37-3.16%-
Sep 2, 20250.380.380.380.380.38-1.55%-
Sep 1, 20250.390.390.390.390.39-1.53%-
Aug 29, 20250.390.390.390.390.398.89%-
Aug 28, 20250.390.390.360.360.36-5.76%-
Aug 27, 20250.380.380.380.380.38--
Aug 26, 20250.390.390.380.380.380.53%-
Aug 25, 20250.380.380.380.380.381.60%-
Aug 22, 20250.370.370.370.370.37--
Aug 21, 20250.380.380.370.370.37-0.53%-
Aug 20, 20250.380.380.380.380.38-1.05%-
Aug 19, 20250.380.400.380.380.38-2.56%15
Aug 18, 20250.390.390.390.390.39-0.51%-
Aug 15, 20250.390.390.390.390.398.29%-
Aug 14, 20250.370.370.360.360.36-7.18%-
Aug 13, 20250.400.410.390.390.39-0.51%11
Aug 12, 20250.390.390.390.390.39-2.97%-
Aug 11, 20250.400.400.400.400.40--
Aug 8, 20250.400.400.400.400.401.00%-
Aug 7, 20250.400.400.400.400.400.50%-
Aug 6, 20250.400.400.400.400.40-1.97%-
Aug 5, 20250.410.410.410.410.416.84%-
Aug 4, 20250.380.380.380.380.387.95%-
Aug 1, 20250.350.350.350.350.350.57%-
Jul 31, 20250.360.360.350.350.350.57%-
Jul 30, 20250.350.350.350.350.350.58%-
Jul 29, 20250.350.350.350.350.35-1.70%-
Jul 28, 20250.350.350.350.350.352.92%-
Jul 25, 20250.340.340.340.340.34-2.29%-
Jul 24, 20250.350.350.350.350.35--
Jul 23, 20250.350.350.350.350.35--
Jul 22, 20250.350.350.350.350.351.16%-
Jul 21, 20250.340.350.340.350.35-1.14%-
Jul 18, 20250.350.350.350.350.351.74%-