Agile Content, S.A. (BME:AGIL)
Spain
· Delayed Price · Currency is EUR 1.700
-0.040 (-2.30%)
Dec 5, 2025, 4:19 PM CET
Agile Content Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.77 | 1.73 | 1.77 | - | 1.72% | 14,239 |
| Dec 4, 2025 | 1.76 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 49,712 |
| Dec 3, 2025 | 1.83 | 1.84 | 1.76 | 1.76 | 1.76 | -0.56% | 14,721 |
| Dec 2, 2025 | 1.80 | 1.92 | 1.76 | 1.77 | 1.77 | 0.57% | 49,358 |
| Dec 1, 2025 | 1.89 | 1.94 | 1.75 | 1.76 | 1.76 | -6.88% | 36,391 |
| Nov 28, 2025 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | 8.00% | 28,951 |
| Nov 27, 2025 | 1.61 | 1.75 | 1.61 | 1.75 | 1.75 | 7.36% | 115,679 |
| Nov 26, 2025 | 1.55 | 1.64 | 1.55 | 1.63 | 1.63 | 3.82% | 36,865 |
| Nov 25, 2025 | 1.60 | 1.65 | 1.50 | 1.57 | 1.57 | 0.64% | 79,422 |
| Nov 24, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -3.11% | 30,163 |
| Nov 21, 2025 | 1.63 | 1.68 | 1.61 | 1.61 | 1.61 | -3.01% | 9,171 |
| Nov 20, 2025 | 1.59 | 1.66 | 1.58 | 1.66 | 1.66 | 3.11% | 20,578 |
| Nov 19, 2025 | 1.61 | 1.71 | 1.56 | 1.61 | 1.61 | -2.42% | 60,768 |
| Nov 18, 2025 | 1.65 | 1.69 | 1.61 | 1.65 | 1.65 | - | 14,269 |
| Nov 17, 2025 | 1.66 | 1.70 | 1.63 | 1.65 | 1.65 | -0.60% | 26,416 |
| Nov 14, 2025 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 14,029 |
| Nov 13, 2025 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -1.72% | 1,451 |
| Nov 12, 2025 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 1.75% | 10,368 |
| Nov 11, 2025 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -1.16% | 2,395 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.62 | 1.73 | 1.73 | 0.58% | 31,211 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.70 | 1.72 | 1.72 | -2.27% | 16,170 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -4.86% | 14,620 |
| Nov 5, 2025 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 1.65% | 2,500 |
| Nov 4, 2025 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | 4,469 |
| Nov 3, 2025 | 1.89 | 1.89 | 1.83 | 1.83 | 1.83 | -1.08% | 4,921 |
| Oct 31, 2025 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | - | 4,701 |
| Oct 30, 2025 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | 0.54% | 2,057 |
| Oct 29, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.17% | 14,619 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.84 | 1.92 | 1.92 | -4.00% | 7,111 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | - | 3,119 |
| Oct 24, 2025 | 1.84 | 2.06 | 1.84 | 2.00 | 2.00 | 5.26% | 23,082 |
| Oct 23, 2025 | 1.82 | 1.91 | 1.80 | 1.90 | 1.90 | 2.15% | 67,131 |
| Oct 22, 2025 | 1.86 | 1.86 | 1.77 | 1.86 | 1.86 | -4.12% | 19,988 |
| Oct 21, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | 7,371 |
| Oct 20, 2025 | 1.92 | 1.96 | 1.85 | 1.94 | 1.94 | - | 7,856 |
| Oct 17, 2025 | 1.93 | 1.93 | 1.92 | 1.94 | 1.94 | - | 155 |
| Oct 16, 2025 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 3.74% | 2,045 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -6.50% | 6,500 |
| Oct 14, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | - | 11,616 |
| Oct 13, 2025 | 1.95 | 2.00 | 1.85 | 2.00 | 2.00 | 2.56% | 6,403 |
| Oct 10, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | 1,557 |
| Oct 9, 2025 | 1.94 | 1.98 | 1.90 | 1.90 | 1.90 | -2.06% | 17,691 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 1,727 |
| Oct 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,934 |
| Oct 6, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -2.91% | 5,721 |
| Oct 3, 2025 | 2.04 | 2.04 | 2.00 | 2.06 | 2.06 | - | 257 |
| Oct 2, 2025 | 2.04 | 2.04 | 2.04 | 2.06 | 2.06 | - | 250 |
| Oct 1, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 420 |
| Sep 30, 2025 | 2.06 | 2.10 | 1.98 | 2.06 | 2.06 | - | 20,456 |
| Sep 29, 2025 | 2.04 | 2.06 | 2.00 | 2.06 | 2.06 | 4.04% | 4,857 |