Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AGIXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.900 | 0.02283 | 2.60% | 0.8736 | 0.900 | 0.8736 | 8,452.00 |
| May 09 2024 | 0.87717 | 0.02153 | 2.52% | 0.91289 | 0.91289 | 0.82427 | 534,416.00 |
| May 08 2024 | 0.85564 | -0.09594 | -10.08% | 0.9052 | 0.92148 | 0.84539 | 649,560.00 |
| May 07 2024 | 0.95158 | 0.03869 | 4.24% | 0.91638 | 0.95616 | 0.90712 | 266,143.00 |
| May 06 2024 | 0.91289 | 0.00802 | 0.89% | 0.90955 | 0.96508 | 0.8888 | 1,058,951.00 |
| May 05 2024 | 0.90487 | 0.07429 | 8.94% | 0.82978 | 0.91679 | 0.80665 | 1,470,940.00 |
| May 04 2024 | 0.83058 | 0.0008 | 0.10% | 0.82978 | 0.83472 | 0.82483 | 8,416.00 |
| May 03 2024 | 0.82978 | 0.07817 | 10.40% | 0.77038 | 0.83957 | 0.75413 | 870,001.00 |
| May 02 2024 | 0.75161 | -0.01359 | -1.78% | 0.77038 | 0.77038 | 0.733 | 219,023.00 |
| May 01 2024 | 0.7652 | -0.00928 | -1.20% | 0.77038 | 0.77038 | 0.7575 | 6,981.00 |
| Apr 30 2024 | 0.77448 | -0.03227 | -4.00% | 0.82188 | 0.83672 | 0.7331 | 948,613.00 |
| Apr 29 2024 | 0.80675 | -0.01203 | -1.47% | 0.940 | 0.96336 | 0.80122 | 691,086.00 |
| Apr 28 2024 | 0.81878 | -0.00666 | -0.81% | 0.82272 | 0.8752 | 0.81646 | 301,822.00 |
| Apr 27 2024 | 0.82544 | -0.00043 | -0.05% | 0.8243 | 0.83276 | 0.78942 | 175,231.00 |
| Apr 26 2024 | 0.82587 | -0.05208 | -5.93% | 0.92044 | 0.92044 | 0.81679 | 206,773.00 |
| Apr 25 2024 | 0.87795 | -0.05626 | -6.02% | 0.92044 | 0.92044 | 0.85592 | 116,550.00 |
| Apr 24 2024 | 0.93421 | -0.0265 | -2.76% | 0.93391 | 1.01 | 0.92508 | 599,635.00 |
| Apr 23 2024 | 0.96071 | 0.03821 | 4.14% | 0.93624 | 0.98241 | 0.93624 | 38,840.00 |
| Apr 22 2024 | 0.9225 | 0.00069 | 0.07% | 0.940 | 0.96336 | 0.89698 | 486,750.00 |
| Apr 21 2024 | 0.92181 | 0.09274 | 11.19% | 0.940 | 0.96336 | 0.89698 | 552,225.00 |
| Apr 20 2024 | 0.82907 | 0.01202 | 1.47% | 0.81242 | 0.8322 | 0.7997 | 26,782.00 |
| Apr 19 2024 | 0.81705 | 0.05268 | 6.89% | 0.78628 | 0.84059 | 0.724 | 948,281.00 |
| Apr 18 2024 | 0.76437 | 0.00845 | 1.12% | 0.75592 | 0.770 | 0.740 | 20,039.00 |
| Apr 17 2024 | 0.75592 | -0.04644 | -5.79% | 0.78556 | 0.8162 | 0.7256 | 891,814.00 |
| Apr 16 2024 | 0.80236 | 0.01475 | 1.87% | 0.78088 | 0.81392 | 0.74202 | 1,220,751.00 |
| Apr 15 2024 | 0.78761 | -0.04311 | -5.19% | 0.82246 | 0.87901 | 0.74896 | 2,042,210.00 |
| Apr 14 2024 | 0.83072 | 0.12297 | 17.37% | 0.70121 | 0.850 | 0.67505 | 2,078,278.00 |
| Apr 13 2024 | 0.70775 | -0.09842 | -12.21% | 0.80572 | 0.83796 | 0.56992 | 2,355,363.00 |
| Apr 12 2024 | 0.80617 | -0.15804 | -16.39% | 0.98571 | 0.98691 | 0.700 | 2,423,162.00 |
| Apr 11 2024 | 0.96421 | -0.01828 | -1.86% | 0.98571 | 1.01 | 0.951 | 557,698.00 |
| Apr 10 2024 | 0.98249 | 0.01385 | 1.43% | 0.96654 | 0.98748 | 0.91476 | 474,450.00 |
| Apr 09 2024 | 0.96864 | -0.09136 | -8.62% | 1.06 | 1.06 | 0.960 | 977,110.00 |
| Apr 08 2024 | 1.06 | 0.040 | 3.92% | 1.02 | 1.07 | 0.9861 | 993,026.00 |
| Apr 07 2024 | 1.02 | 0.050 | 4.66% | 0.98202 | 1.05 | 0.97754 | 614,847.00 |
| Apr 06 2024 | 0.97455 | 0.00719 | 0.74% | 0.960 | 0.98684 | 0.95441 | 42,211.00 |
| Apr 05 2024 | 0.96736 | -0.04264 | -4.22% | 0.96948 | 1.02 | 0.92841 | 987,697.00 |
| Apr 04 2024 | 1.01 | 0.040 | 3.83% | 0.96948 | 1.11 | 0.94285 | 705,953.00 |
| Apr 03 2024 | 0.97278 | -0.03722 | -3.69% | 1.01 | 1.04 | 0.9428 | 962,308.00 |
| Apr 02 2024 | 1.01 | -0.110 | -9.82% | 1.12 | 1.12 | 0.98251 | 1,597,042.00 |
| Apr 01 2024 | 1.12 | -0.100 | -8.20% | 1.17 | 1.18 | 1.08 | 1,480,036.00 |
| Mar 31 2024 | 1.22 | 0.00 | 0.00% | 1.20 | 1.23 | 1.19 | 137,571.00 |
| Mar 30 2024 | 1.22 | -0.060 | -4.69% | 1.28 | 1.28 | 1.16 | 1,602,140.00 |
| Mar 29 2024 | 1.28 | -0.010 | -0.78% | 1.29 | 1.31 | 1.28 | 85,834.00 |
| Mar 28 2024 | 1.29 | 0.100 | 8.40% | 1.19 | 1.35 | 1.14 | 4,456,532.00 |
| Mar 27 2024 | 1.19 | 0.080 | 7.21% | 1.08 | 1.28 | 1.08 | 5,783,337.00 |
| Mar 26 2024 | 1.11 | 0.040 | 3.74% | 1.08 | 1.14 | 1.08 | 179,815.00 |
| Mar 25 2024 | 1.07 | 0.100 | 10.09% | 1.03 | 1.10 | 1.02 | 3,392,206.00 |
| Mar 24 2024 | 0.97195 | 0.00701 | 0.73% | 0.96208 | 0.97652 | 0.96208 | 75,767.00 |
| Mar 23 2024 | 0.96494 | 0.01835 | 1.94% | 0.95809 | 0.99201 | 0.93589 | 161,570.00 |
| Mar 22 2024 | 0.94659 | -0.01108 | -1.16% | 0.95591 | 0.96872 | 0.94655 | 16,259.00 |
| Mar 21 2024 | 0.95767 | -0.05233 | -5.18% | 1.01 | 1.02 | 0.94226 | 1,641,220.00 |
| Mar 20 2024 | 1.01 | 0.100 | 10.78% | 1.08 | 1.08 | 0.87851 | 3,314,592.00 |
| Mar 19 2024 | 0.91168 | -0.15832 | -14.80% | 1.08 | 1.08 | 0.90181 | 75,558.00 |
| Mar 18 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.11 | 1.06 | 4,152,578.00 |
| Mar 17 2024 | 1.08 | 0.150 | 16.60% | 0.94088 | 1.15 | 0.89251 | 5,102,661.00 |
| Mar 16 2024 | 0.92625 | -0.13375 | -12.62% | 1.05 | 1.07 | 0.90368 | 2,272,253.00 |
| Mar 15 2024 | 1.06 | -0.030 | -2.75% | 1.19 | 1.19 | 0.950 | 3,932,209.00 |
| Mar 14 2024 | 1.09 | -0.040 | -3.54% | 1.11 | 1.14 | 1.06 | 1,602,840.00 |
| Mar 13 2024 | 1.13 | -0.020 | -1.74% | 1.12 | 1.14 | 1.11 | 66,304.00 |
| Mar 12 2024 | 1.15 | 0.030 | 2.68% | 1.13 | 1.17 | 1.13 | 90,519.00 |
| Mar 11 2024 | 1.12 | -0.070 | -5.88% | 1.20 | 1.24 | 1.12 | 8,290,959.00 |
| Mar 10 2024 | 1.19 | -0.070 | -5.56% | 1.28 | 1.34 | 1.12 | 4,274,004.00 |
| Mar 09 2024 | 1.26 | 0.160 | 14.55% | 1.10 | 1.29 | 1.09 | 5,352,990.00 |
| Mar 08 2024 | 1.10 | 0.090 | 8.91% | 1.07 | 1.20 | 0.9581 | 7,350,446.00 |
| Mar 07 2024 | 1.01 | 0.020 | 1.58% | 1.01 | 1.03 | 1.00 | 98,460.00 |
| Mar 06 2024 | 0.99428 | 0.23453 | 30.87% | 0.74651 | 1.04 | 0.73572 | 12,414,612.00 |
| Mar 05 2024 | 0.75975 | -0.08652 | -10.22% | 0.8102 | 0.86794 | 0.615 | 12,165,298.00 |
| Mar 04 2024 | 0.84627 | -0.02249 | -2.59% | 0.84689 | 0.86258 | 0.8317 | 410,345.00 |
| Mar 03 2024 | 0.86876 | 0.0539 | 6.61% | 0.87701 | 0.89857 | 0.86722 | 1,165,232.00 |
| Mar 02 2024 | 0.81486 | -0.03056 | -3.61% | 0.83598 | 0.87709 | 0.79693 | 983,181.00 |
| Mar 01 2024 | 0.84542 | 0.18865 | 28.72% | 0.65143 | 0.89108 | 0.65143 | 15,961,697.00 |
| Feb 29 2024 | 0.65677 | 0.0347 | 5.58% | 0.67453 | 0.6986 | 0.6445 | 5,050,652.00 |
| Feb 28 2024 | 0.62207 | 0.00786 | 1.28% | 0.61332 | 0.6294 | 0.61332 | 296,716.00 |
| Feb 27 2024 | 0.61421 | -0.07745 | -11.20% | 0.66556 | 0.675 | 0.60095 | 5,987,377.00 |
| Feb 26 2024 | 0.69166 | -0.04652 | -6.30% | 0.69457 | 0.71935 | 0.6893 | 14,425,261.00 |
| Feb 25 2024 | 0.73818 | 0.08861 | 13.64% | 0.68891 | 0.74536 | 0.68601 | 810,076.00 |
| Feb 24 2024 | 0.64957 | 0.00488 | 0.76% | 0.70764 | 0.70764 | 0.64474 | 584,398.00 |
| Feb 23 2024 | 0.64469 | 0.00812 | 1.28% | 0.6408 | 0.6734 | 0.63767 | 338,024.00 |
| Feb 22 2024 | 0.63657 | 0.11851 | 22.88% | 0.63077 | 0.70171 | 0.6181 | 15,298,132.00 |
| Feb 21 2024 | 0.51806 | 0.03872 | 8.08% | 0.42892 | 0.554 | 0.42892 | 471,752.00 |
| Feb 20 2024 | 0.47934 | 0.02976 | 6.62% | 0.50496 | 0.50702 | 0.46649 | 555,461.00 |
| Feb 19 2024 | 0.44958 | 0.02334 | 5.48% | 0.4279 | 0.460 | 0.42489 | 31,143.00 |
| Feb 18 2024 | 0.42624 | -0.00331 | -0.77% | 0.42878 | 0.43825 | 0.41573 | 292,270.00 |
| Feb 17 2024 | 0.42955 | 0.07423 | 20.89% | 0.35467 | 0.44859 | 0.34954 | 16,947,815.00 |
| Feb 16 2024 | 0.35532 | 0.05638 | 18.86% | 0.2987 | 0.40556 | 0.29811 | 15,771,501.00 |
| Feb 15 2024 | 0.29894 | 0.00493 | 1.68% | 0.29418 | 0.30208 | 0.29386 | 866,697.00 |
| Feb 14 2024 | 0.29401 | 0.00883 | 3.10% | 0.28588 | 0.29773 | 0.28464 | 580,122.00 |
| Feb 13 2024 | 0.28518 | 0.00908 | 3.29% | 0.28749 | 0.29261 | 0.27741 | 620,262.00 |
| Feb 12 2024 | 0.2761 | -0.00434 | -1.55% | 0.27475 | 0.27766 | 0.27475 | 119,345.00 |
| Feb 11 2024 | 0.28044 | 0.00218 | 0.78% | 0.27818 | 0.2821 | 0.27818 | 14,624.00 |
| Feb 10 2024 | 0.27826 | 0.00892 | 3.31% | 0.26896 | 0.28144 | 0.2665 | 797,564.00 |
