Agilent Technologies, Inc. (FRA:AG8)
Germany
· Delayed Price · Currency is EUR 128.50
+0.26 (0.20%)
At close: Dec 3, 2025
Agilent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.00 | 128.00 | 125.66 | 126.40 | 126.40 | -0.92% | 88 |
| Dec 3, 2025 | 127.84 | 129.18 | 127.58 | 127.58 | 127.58 | -0.51% | - |
| Dec 2, 2025 | 129.10 | 129.82 | 128.24 | 128.24 | 128.24 | -0.62% | - |
| Dec 1, 2025 | 131.30 | 131.58 | 128.88 | 129.04 | 129.04 | -2.18% | 150 |
| Nov 28, 2025 | 133.18 | 133.18 | 131.92 | 131.92 | 131.92 | -0.69% | - |
| Nov 27, 2025 | 133.38 | 133.38 | 132.84 | 132.84 | 132.84 | -0.08% | 4 |
| Nov 26, 2025 | 135.80 | 135.88 | 132.86 | 132.94 | 132.94 | -2.57% | 242 |
| Nov 25, 2025 | 130.90 | 137.98 | 130.88 | 136.44 | 136.44 | 2.57% | 199 |
| Nov 24, 2025 | 131.38 | 133.02 | 130.98 | 133.02 | 133.02 | 1.09% | - |
| Nov 21, 2025 | 125.86 | 131.58 | 125.86 | 131.58 | 131.58 | 4.63% | 134 |
| Nov 20, 2025 | 125.92 | 127.20 | 124.78 | 125.76 | 125.76 | 0.11% | 5 |
| Nov 19, 2025 | 123.96 | 125.62 | 123.96 | 125.62 | 125.62 | 1.13% | 40 |
| Nov 18, 2025 | 123.76 | 125.06 | 123.30 | 124.22 | 124.22 | -0.45% | 82 |
| Nov 17, 2025 | 127.00 | 127.00 | 124.50 | 124.78 | 124.78 | -1.33% | 34 |
| Nov 14, 2025 | 125.86 | 126.84 | 125.00 | 126.46 | 126.46 | 0.24% | - |
| Nov 13, 2025 | 132.00 | 132.00 | 126.16 | 126.16 | 126.16 | -3.96% | 17 |
| Nov 12, 2025 | 128.96 | 131.50 | 128.96 | 131.36 | 131.36 | 1.73% | 35 |
| Nov 11, 2025 | 126.46 | 129.12 | 126.46 | 129.12 | 129.12 | 1.88% | 14 |
| Nov 10, 2025 | 126.92 | 128.20 | 125.96 | 126.74 | 126.74 | 0.17% | 200 |
| Nov 7, 2025 | 127.80 | 127.80 | 125.04 | 126.52 | 126.52 | -1.11% | - |
| Nov 6, 2025 | 127.20 | 127.94 | 126.06 | 127.94 | 127.94 | 0.13% | - |
| Nov 5, 2025 | 127.08 | 127.92 | 125.50 | 127.78 | 127.78 | - | - |
| Nov 4, 2025 | 124.44 | 129.28 | 124.44 | 127.78 | 127.78 | 1.96% | - |
| Nov 3, 2025 | 126.56 | 126.94 | 124.80 | 125.32 | 125.32 | -1.18% | 15 |
| Oct 31, 2025 | 123.70 | 126.82 | 123.70 | 126.82 | 126.82 | 2.52% | 96 |
| Oct 30, 2025 | 122.92 | 125.46 | 122.92 | 123.70 | 123.70 | 0.41% | - |
| Oct 29, 2025 | 125.08 | 125.12 | 123.20 | 123.20 | 123.20 | -1.31% | 11 |
| Oct 28, 2025 | 125.34 | 126.04 | 124.84 | 124.84 | 124.84 | -0.56% | 5 |
| Oct 27, 2025 | 127.98 | 127.98 | 125.54 | 125.54 | 125.54 | -1.51% | - |
| Oct 24, 2025 | 127.10 | 127.88 | 127.10 | 127.46 | 127.46 | 0.27% | - |
| Oct 23, 2025 | 125.46 | 127.12 | 125.46 | 127.12 | 127.12 | 0.89% | - |
| Oct 22, 2025 | 125.38 | 126.06 | 125.18 | 126.00 | 126.00 | 0.02% | - |
| Oct 21, 2025 | 122.62 | 126.56 | 122.62 | 125.98 | 125.98 | 2.57% | 1,340 |
| Oct 20, 2025 | 121.74 | 123.78 | 121.74 | 122.82 | 122.82 | 1.00% | 15 |
| Oct 17, 2025 | 119.64 | 121.80 | 119.64 | 121.60 | 121.60 | 0.60% | 120 |
| Oct 16, 2025 | 119.66 | 122.32 | 119.66 | 120.88 | 120.88 | 1.48% | - |
| Oct 15, 2025 | 118.84 | 119.72 | 118.44 | 119.12 | 119.12 | 0.13% | 405 |
| Oct 14, 2025 | 118.56 | 120.12 | 118.02 | 118.96 | 118.96 | -0.28% | - |
| Oct 13, 2025 | 118.52 | 120.50 | 118.28 | 119.30 | 119.30 | 1.36% | - |
| Oct 10, 2025 | 121.08 | 121.08 | 117.70 | 117.70 | 117.70 | -2.82% | - |
| Oct 9, 2025 | 121.04 | 121.12 | 120.08 | 121.12 | 121.12 | -0.26% | - |
| Oct 8, 2025 | 121.14 | 122.36 | 119.46 | 121.44 | 121.44 | 1.91% | - |
| Oct 7, 2025 | 120.78 | 121.32 | 119.02 | 119.16 | 119.16 | -1.49% | - |
| Oct 6, 2025 | 120.72 | 122.02 | 120.14 | 120.96 | 120.96 | 0.65% | 8 |
| Oct 3, 2025 | 118.36 | 120.88 | 118.28 | 120.18 | 120.18 | 1.64% | - |
| Oct 2, 2025 | 117.78 | 119.04 | 117.52 | 118.24 | 118.24 | 0.25% | - |
| Oct 1, 2025 | 108.56 | 117.94 | 108.56 | 117.94 | 117.94 | 12.32% | - |
| Sep 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.36% | - |
| Sep 29, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.17 | 1.00% | - |
| Sep 26, 2025 | 104.34 | 104.34 | 104.34 | 104.34 | 104.13 | -1.34% | - |
| Sep 25, 2025 | 105.76 | 105.76 | 105.76 | 105.76 | 105.55 | -0.94% | - |
| Sep 24, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.55 | -0.15% | - |
| Sep 23, 2025 | 106.92 | 106.92 | 106.92 | 106.92 | 106.71 | -0.30% | - |
| Sep 22, 2025 | 107.24 | 107.24 | 107.24 | 107.24 | 107.02 | -0.83% | - |
| Sep 19, 2025 | 108.14 | 108.14 | 108.14 | 108.14 | 107.92 | 0.54% | - |
| Sep 18, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.34 | 0.67% | - |
| Sep 17, 2025 | 106.84 | 106.84 | 106.84 | 106.84 | 106.63 | 0.45% | - |
| Sep 16, 2025 | 106.36 | 106.36 | 106.36 | 106.36 | 106.15 | 1.26% | - |
| Sep 15, 2025 | 105.04 | 105.04 | 105.04 | 105.04 | 104.83 | -2.60% | - |
| Sep 12, 2025 | 107.84 | 107.84 | 107.84 | 107.84 | 107.62 | 1.74% | - |
| Sep 11, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.79 | -0.13% | - |
| Sep 10, 2025 | 107.44 | 107.44 | 106.14 | 106.14 | 105.93 | -2.37% | 98 |
| Sep 9, 2025 | 108.72 | 108.72 | 108.72 | 108.72 | 108.50 | -0.95% | - |
| Sep 8, 2025 | 109.76 | 109.76 | 109.76 | 109.76 | 109.54 | -0.29% | - |
| Sep 5, 2025 | 110.02 | 110.08 | 110.02 | 110.08 | 109.86 | 2.72% | 45 |
| Sep 4, 2025 | 107.16 | 107.16 | 107.16 | 107.16 | 106.95 | -0.13% | - |
| Sep 3, 2025 | 107.08 | 107.30 | 107.08 | 107.30 | 107.08 | 0.26% | 9 |
| Sep 2, 2025 | 107.02 | 107.02 | 107.02 | 107.02 | 106.81 | 0.24% | - |
| Sep 1, 2025 | 106.76 | 106.76 | 106.76 | 106.76 | 106.55 | 0.28% | - |
| Aug 29, 2025 | 106.74 | 106.74 | 106.46 | 106.46 | 106.25 | 4.25% | 11 |
| Aug 28, 2025 | 102.12 | 102.12 | 102.12 | 102.12 | 101.92 | 0.45% | - |
| Aug 27, 2025 | 101.66 | 101.66 | 101.66 | 101.66 | 101.46 | -0.33% | - |
| Aug 26, 2025 | 102.24 | 102.24 | 102.00 | 102.00 | 101.80 | -1.66% | 25 |
| Aug 25, 2025 | 103.72 | 103.72 | 103.72 | 103.72 | 103.51 | -0.27% | 1 |
| Aug 22, 2025 | 100.84 | 104.00 | 100.84 | 104.00 | 103.79 | 1.86% | 285 |
| Aug 21, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 101.90 | -0.78% | - |
| Aug 20, 2025 | 102.90 | 102.90 | 102.90 | 102.90 | 102.69 | 2.00% | - |
| Aug 19, 2025 | 101.06 | 101.06 | 100.88 | 100.88 | 100.68 | -0.73% | 5 |
| Aug 18, 2025 | 101.62 | 101.62 | 101.62 | 101.62 | 101.42 | -0.51% | - |
| Aug 15, 2025 | 102.48 | 102.48 | 102.14 | 102.14 | 101.94 | -0.31% | 1 |
| Aug 14, 2025 | 102.46 | 102.46 | 102.46 | 102.46 | 102.25 | 1.69% | - |
| Aug 13, 2025 | 100.76 | 100.76 | 100.76 | 100.76 | 100.56 | 2.65% | - |
| Aug 12, 2025 | 98.16 | 98.16 | 98.16 | 98.16 | 97.96 | 0.17% | - |
| Aug 11, 2025 | 98.15 | 98.15 | 97.99 | 97.99 | 97.79 | 0.19% | 18 |
| Aug 8, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.60 | 1.00% | - |
| Aug 7, 2025 | 96.83 | 96.83 | 96.83 | 96.83 | 96.64 | -0.99% | - |
| Aug 6, 2025 | 99.40 | 99.40 | 97.80 | 97.80 | 97.60 | -1.64% | 60 |
| Aug 5, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 99.23 | 0.62% | - |
| Aug 4, 2025 | 97.95 | 98.82 | 97.95 | 98.82 | 98.62 | -1.16% | 432 |
| Aug 1, 2025 | 99.98 | 99.98 | 99.98 | 99.98 | 99.78 | -3.12% | - |
| Jul 31, 2025 | 103.20 | 103.20 | 103.20 | 103.20 | 102.99 | -0.48% | - |
| Jul 30, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.49 | 0.33% | - |
| Jul 29, 2025 | 103.36 | 103.36 | 103.36 | 103.36 | 103.15 | 0.37% | - |
| Jul 28, 2025 | 102.98 | 102.98 | 102.98 | 102.98 | 102.77 | 0.61% | 35 |
| Jul 25, 2025 | 102.48 | 102.48 | 102.36 | 102.36 | 102.15 | 1.35% | 100 |
| Jul 24, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.80 | 1.90% | - |
| Jul 23, 2025 | 99.12 | 99.12 | 99.12 | 99.12 | 98.92 | 3.61% | - |
| Jul 22, 2025 | 95.67 | 95.67 | 95.67 | 95.67 | 95.48 | -2.38% | - |
| Jul 21, 2025 | 97.99 | 98.30 | 97.94 | 98.00 | 97.80 | 0.12% | 237 |
| Jul 18, 2025 | 100.18 | 100.18 | 97.88 | 97.88 | 97.68 | -0.11% | 57 |