Agile Group Holdings Limited (FRA:A8P)
Germany
· Delayed Price · Currency is EUR 0.0400
0.00 (0.00%)
At close: Dec 5, 2025
Agile Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 805 |
| Dec 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -13.40% | 279 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 15.48% | 39,547 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.44% | 19,805 |
| Nov 27, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.38% | 32,090 |
| Nov 26, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -15.15% | 20,000 |
| Nov 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -1.00% | 45,506 |
| Nov 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 42.86% | 62,690 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -27.84% | - |
| Nov 19, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | - | 6,000 |
| Nov 18, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | -11.82% | 1,632 |
| Nov 17, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 52.78% | 2,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.26% | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | - |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.56% | - |
| Nov 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Nov 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | - |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.22% | - |
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | - |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 2,017 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | - |
| Oct 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | - |
| Oct 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 10,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | - |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.09% | 14,000 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 18.92% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | - |
| Sep 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | - |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.36% | - |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.10% | - |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.45% | 4,500 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.10% | - |
| Sep 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | - |
| Sep 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | - |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | - |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | - |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.53% | - |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.41% | - |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.25% | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -26.42% | - |
| Sep 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 32.50% | 18,742 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | - |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.22% | - |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.20% | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.35% | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.16% | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.61% | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.22% | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | - |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.15% | - |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.41% | - |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.53% | - |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | - |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.23% | - |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -23.58% | - |
| Aug 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 24.71% | 6,000 |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.66% | - |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.38% | - |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.45% | - |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -30.40% | - |
| Jul 31, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 28.87% | 10,742 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.19% | - |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -22.31% | - |
| Jul 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 24.74% | 10,742 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.43% | - |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.98% | - |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | - |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |