AGF Management Limited (FRA:A3J)
Germany
· Delayed Price · Currency is EUR 8.70
-0.05 (-0.57%)
Last updated: Dec 5, 2025, 8:02 AM CET
AGF Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Dec 3, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Dec 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Dec 1, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 400 |
| Nov 27, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 25, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Nov 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.45% | - |
| Nov 21, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Nov 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Nov 19, 2025 | 8.35 | 8.45 | 8.35 | 8.40 | 8.40 | 2.44% | 530 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |
| Nov 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Nov 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Nov 11, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Nov 10, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Nov 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Nov 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Nov 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 5.36% | - |
| Nov 4, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Oct 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Oct 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Oct 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Oct 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Oct 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -4.07% | - |
| Oct 20, 2025 | 8.10 | 8.60 | 8.10 | 8.60 | 8.60 | 6.17% | 168 |
| Oct 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Oct 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Oct 13, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Oct 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.91% | - |
| Oct 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 8, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -1.15% | - |
| Oct 7, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -1.69% | - |
| Oct 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 1.14% | - |
| Oct 3, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.67 | 0.57% | - |
| Oct 2, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | 0.58% | - |
| Oct 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -1.70% | - |
| Sep 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | -2.76% | - |
| Sep 29, 2025 | 8.65 | 9.05 | 8.65 | 9.05 | 8.97 | 7.74% | 110 |
| Sep 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -2.33% | - |
| Sep 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 0.58% | - |
| Sep 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | - | - |
| Sep 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | -0.58% | - |
| Sep 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - | - |
| Sep 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 1.78% | - |
| Sep 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | - | - |
| Sep 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | -0.59% | - |
| Sep 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | 0.59% | - |
| Sep 15, 2025 | 8.05 | 8.45 | 8.05 | 8.45 | 8.37 | 6.29% | 600 |
| Sep 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | 2.58% | - |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 1.31% | - |
| Sep 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | - | - |
| Sep 9, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | -0.65% | - |
| Sep 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -3.14% | - |
| Sep 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.88 | -3.05% | - |
| Sep 4, 2025 | 7.70 | 8.20 | 7.70 | 8.20 | 8.13 | 9.33% | 850 |
| Sep 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 0.67% | - |
| Sep 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | 0.68% | - |
| Sep 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -3.27% | - |
| Aug 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | 6.25% | - |
| Aug 28, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | -1.37% | - |
| Aug 27, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | 0.69% | - |
| Aug 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 0.69% | - |
| Aug 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | 1.41% | - |
| Aug 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -0.70% | - |
| Aug 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | 0.70% | - |
| Aug 20, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.04 | -1.39% | - |
| Aug 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | 0.70% | - |
| Aug 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.09 | -1.38% | - |
| Aug 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | 0.69% | - |
| Aug 14, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.14 | -0.69% | - |
| Aug 13, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | - | - |
| Aug 12, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.18 | -0.68% | - |
| Aug 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.23 | -1.35% | - |
| Aug 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -0.67% | - |
| Aug 7, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | - | - |
| Aug 6, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.38 | -0.67% | - |
| Aug 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.43 | 1.35% | - |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.33 | -1.99% | - |
| Aug 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -2.58% | - |
| Jul 31, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 2.65% | - |
| Jul 30, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -1.31% | - |
| Jul 29, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.58 | -0.65% | - |
| Jul 28, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | - | - |
| Jul 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -0.65% | - |
| Jul 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.68 | 0.65% | - |
| Jul 23, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | 1.99% | - |
| Jul 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.48 | -7.36% | - |
| Jul 21, 2025 | 7.80 | 8.15 | 7.80 | 8.15 | 8.08 | 3.16% | 5 |
| Jul 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.83 | 1.28% | - |