Agilyx ASA (FRA:5NQ)
Germany
· Delayed Price · Currency is EUR 2.000
+0.020 (1.01%)
At close: Dec 5, 2025
Agilyx ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Dec 4, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.59% | 1,700 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.63% | - |
| Dec 2, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.37% | - |
| Dec 1, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.37% | - |
| Nov 28, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.21% | - |
| Nov 27, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.04% | - |
| Nov 26, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Nov 25, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.32% | - |
| Nov 24, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.85% | - |
| Nov 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Nov 20, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.00% | - |
| Nov 19, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.35% | - |
| Nov 18, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.00% | - |
| Nov 17, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 3.93% | 200 |
| Nov 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.37% | - |
| Nov 13, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.69% | - |
| Nov 12, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Nov 11, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 4.06% | 1,000 |
| Nov 10, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 1.21% | 3,000 |
| Nov 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.47% | - |
| Nov 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.86% | - |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | - |
| Nov 4, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -7.88% | 400 |
| Nov 3, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.78% | - |
| Oct 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.44% | - |
| Oct 30, 2025 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 2.73% | - |
| Oct 29, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.77% | - |
| Oct 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.48% | - |
| Oct 27, 2025 | 1.56 | 1.77 | 1.56 | 1.68 | 1.68 | 0.72% | 1,000 |
| Oct 24, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.03% | - |
| Oct 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -7.87% | - |
| Oct 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.93% | - |
| Oct 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.78% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.06% | - |
| Oct 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.63% | - |
| Oct 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.71% | - |
| Oct 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 10.74% | - |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -11.62% | - |
| Oct 13, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | 0.64% | 150 |
| Oct 10, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.89% | - |
| Oct 9, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.45% | - |
| Oct 8, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | 2.01% | 100 |
| Oct 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.57% | - |
| Oct 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Oct 3, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | - |
| Oct 2, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.60% | 1,320 |
| Oct 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.74% | - |
| Sep 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.47% | - |
| Sep 29, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.56% | - |
| Sep 26, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | - | 1,500 |
| Sep 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.61% | - |
| Sep 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.40% | - |
| Sep 23, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.99 | 1.74% | 1,500 |
| Sep 22, 2025 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.35% | 100 |
| Sep 19, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.37% | - |
| Sep 18, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.63% | - |
| Sep 17, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.73% | - |
| Sep 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.23% | - |
| Sep 15, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -1.01% | - |
| Sep 12, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 2.92% | - |
| Sep 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.13% | - |
| Sep 10, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 0.31% | - |
| Sep 9, 2025 | 2.00 | 2.00 | 1.93 | 1.93 | 1.93 | -1.53% | 2,200 |
| Sep 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.30% | - |
| Sep 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.20% | - |
| Sep 4, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.20% | - |
| Sep 3, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.14% | - |
| Sep 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.72% | - |
| Sep 1, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.24% | - |
| Aug 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Aug 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | - |
| Aug 27, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.73% | - |
| Aug 26, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.24% | - |
| Aug 25, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.24% | - |
| Aug 22, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.99% | - |
| Aug 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 20, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | 1.00% | 1,000 |
| Aug 19, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.25% | - |
| Aug 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.77% | - |
| Aug 15, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Aug 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.92% | - |
| Aug 13, 2025 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 2.99% | 75 |
| Aug 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.75% | 100 |
| Aug 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.63% | - |
| Aug 8, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 1.03% | 100 |
| Aug 7, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.32% | - |
| Aug 6, 2025 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | -1.31% | - |
| Aug 5, 2025 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -1.24% | - |
| Aug 4, 2025 | 2.01 | 2.02 | 2.01 | 2.02 | 2.02 | -0.25% | - |
| Aug 1, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.22% | - |
| Jul 31, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 2.00% | - |
| Jul 30, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.55% | - |
| Jul 29, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.55% | - |
| Jul 28, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 2.09% | 1,000 |
| Jul 25, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | 252 |
| Jul 24, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -2.04% | 927 |
| Jul 23, 2025 | 2.05 | 2.11 | 2.01 | 2.01 | 2.01 | - | 719 |
| Jul 22, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.74% | - |
| Jul 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.25% | - |