Agility Capital Holding Inc. (AMS:AGIL)
Netherlands
· Delayed Price · Currency is EUR · Price in USD 2.280
-0.020 (-0.87%)
At close: Dec 5, 2025
Agility Capital Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.00 | 2.28 | 2.00 | 2.28 | 2.28 | -0.87% | 5,365 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | 199 |
| Dec 1, 2025 | 2.00 | 2.40 | 2.00 | 2.38 | 2.38 | - | 187 |
| Nov 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 27, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 26, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.83% | 13 |
| Nov 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 8.11% | 27 |
| Nov 24, 2025 | 2.04 | 2.22 | 2.04 | 2.22 | 2.22 | 9.90% | 34 |
| Nov 21, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | -1.94% | 500 |
| Nov 20, 2025 | 2.04 | 2.22 | 2.00 | 2.06 | 2.06 | 1.98% | 3,317 |
| Nov 19, 2025 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 12 |
| Nov 18, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -8.70% | 4,000 |
| Nov 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 13, 2025 | 2.30 | 2.30 | 2.22 | 2.30 | 2.30 | - | 496 |
| Nov 12, 2025 | 2.50 | 2.60 | 2.22 | 2.30 | 2.30 | -4.17% | 1,007 |
| Nov 11, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | -7.69% | 650 |
| Nov 10, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 7, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 1,006 |
| Nov 6, 2025 | 2.60 | 2.60 | 2.40 | 2.40 | 2.40 | -7.69% | 172 |
| Nov 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 80 |
| Nov 4, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Nov 3, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | -9.72% | 2,284 |
| Oct 31, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 30, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 28, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Oct 27, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 9.92% | 1 |
| Oct 24, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.03% | 4 |
| Oct 23, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 36 |
| Oct 22, 2025 | 2.62 | 2.88 | 2.62 | 2.88 | 2.88 | 9.92% | 342 |
| Oct 21, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | 1 |
| Oct 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -8.76% | 1 |
| Oct 17, 2025 | 2.90 | 2.90 | 2.74 | 2.74 | 2.74 | -5.52% | 225 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| Oct 15, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 7.41% | 88 |
| Oct 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 25 |
| Oct 13, 2025 | 2.50 | 2.60 | 2.50 | 2.60 | 2.60 | -3.70% | 155 |
| Oct 10, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 9, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -9.40% | 10 |
| Oct 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 17.32% | 72 |
| Oct 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 1, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | 20 |
| Sep 30, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Sep 29, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 60 |