AGMB Historical Prices
AgomAb Therapeutics NV American Depositary Shares · daily open, high, low, close & volume
Trading days
187
Period high
17.82
Period low
6.52
Period change
-53.24%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.00 | 7.08 | 6.76 | 6.85 | +0.00% | 80,095 |
| Nov 3, 2026 | 6.67 | 7.16 | 6.67 | 6.85 | +1.93% | 40,350 |
| Nov 2, 2026 | 7.57 | 8.11 | 6.52 | 6.72 | -10.28% | 105,707 |
| Oct 30, 2026 | 7.00 | 7.96 | 6.61 | 7.49 | -5.79% | 197,834 |
| Oct 29, 2026 | 7.98 | 8.29 | 7.45 | 7.95 | -0.13% | 575,394 |
| Oct 28, 2026 | 8.37 | 8.37 | 7.70 | 7.96 | -5.24% | 105,604 |
| Oct 27, 2026 | 8.60 | 8.60 | 7.88 | 8.40 | -1.98% | 89,798 |
| Oct 26, 2026 | 9.10 | 9.33 | 8.44 | 8.57 | -5.30% | 73,851 |
| Oct 23, 2026 | 9.15 | 9.18 | 8.57 | 9.05 | -2.27% | 51,164 |
| Oct 22, 2026 | 9.15 | 9.44 | 8.90 | 9.26 | +1.65% | 84,323 |
| Oct 21, 2026 | 8.74 | 9.22 | 8.74 | 9.11 | +4.35% | 46,836 |
| Oct 20, 2026 | 8.24 | 8.97 | 8.21 | 8.73 | +6.08% | 35,303 |
| Oct 19, 2026 | 8.28 | 8.61 | 8.16 | 8.23 | -0.60% | 40,376 |
| Oct 16, 2026 | 8.21 | 8.53 | 7.92 | 8.28 | -0.60% | 78,133 |
| Oct 15, 2026 | 8.56 | 8.86 | 8.15 | 8.33 | -4.14% | 97,715 |
| Oct 14, 2026 | 8.80 | 9.08 | 8.51 | 8.69 | -1.36% | 57,698 |
| Oct 13, 2026 | 9.05 | 9.35 | 8.72 | 8.81 | -3.08% | 59,376 |
| Oct 12, 2026 | 9.18 | 9.65 | 9.04 | 9.09 | +0.11% | 62,284 |
| Oct 9, 2026 | 9.36 | 9.49 | 8.91 | 9.08 | -1.52% | 102,315 |
| Oct 8, 2026 | 8.88 | 9.45 | 8.56 | 9.22 | +4.77% | 225,189 |
| Oct 7, 2026 | 8.95 | 9.35 | 8.68 | 8.80 | -0.45% | 104,931 |
| Oct 6, 2026 | 8.77 | 8.96 | 8.39 | 8.84 | +1.73% | 103,921 |
| Oct 5, 2026 | 8.51 | 8.71 | 7.97 | 8.69 | +1.52% | 129,804 |
| Oct 2, 2026 | 8.65 | 9.34 | 8.00 | 8.56 | -1.04% | 391,631 |
| Oct 1, 2026 | 11.21 | 11.32 | 8.56 | 8.65 | -22.07% | 639,377 |
| Sep 30, 2026 | 10.62 | 11.36 | 10.57 | 11.10 | +5.41% | 133,706 |
| Sep 29, 2026 | 10.23 | 10.69 | 10.14 | 10.53 | +3.13% | 113,492 |
| Sep 28, 2026 | 10.51 | 10.54 | 9.87 | 10.21 | -2.85% | 147,156 |
| Sep 25, 2026 | 10.65 | 11.23 | 10.41 | 10.51 | -0.66% | 164,026 |
| Sep 24, 2026 | 10.75 | 10.99 | 10.50 | 10.58 | -1.72% | 64,174 |
| Sep 23, 2026 | 11.54 | 11.80 | 10.64 | 10.77 | -6.31% | 98,687 |
| Sep 22, 2026 | 11.70 | 11.85 | 11.31 | 11.49 | -1.79% | 49,390 |
| Sep 21, 2026 | 12.26 | 12.26 | 11.28 | 11.70 | -3.86% | 85,405 |
| Sep 18, 2026 | 12.26 | 12.99 | 11.60 | 12.17 | +0.75% | 250,674 |
| Sep 17, 2026 | 11.66 | 12.46 | 11.62 | 12.08 | +5.87% | 339,333 |
| Sep 16, 2026 | 12.26 | 12.85 | 11.21 | 11.41 | -6.17% | 120,333 |
| Sep 15, 2026 | 12.31 | 12.91 | 11.61 | 12.16 | -0.98% | 146,342 |
| Sep 14, 2026 | 13.20 | 13.29 | 12.20 | 12.28 | -5.97% | 86,185 |
| Sep 11, 2026 | 14.00 | 14.10 | 12.96 | 13.06 | -6.31% | 196,653 |
| Sep 10, 2026 | 14.91 | 16.40 | 13.75 | 13.94 | -6.82% | 106,931 |
| Sep 9, 2026 | 14.94 | 15.70 | 14.64 | 14.96 | +0.34% | 72,556 |
| Sep 8, 2026 | 15.78 | 16.50 | 14.51 | 14.91 | -5.51% | 260,630 |
| Sep 4, 2026 | 14.83 | 15.86 | 14.53 | 15.78 | +6.41% | 245,268 |
| Sep 3, 2026 | 13.67 | 14.94 | 13.59 | 14.83 | +8.57% | 407,964 |
| Sep 2, 2026 | 13.29 | 13.96 | 13.19 | 13.66 | +3.72% | 158,852 |
| Aug 31, 2026 | 13.15 | 14.13 | 12.75 | 13.17 | +0.00% | 105,443 |
| Aug 28, 2026 | 13.84 | 14.20 | 12.84 | 13.17 | -4.84% | 252,920 |
| Aug 27, 2026 | 14.26 | 14.37 | 13.66 | 13.84 | -3.08% | 154,166 |
| Aug 26, 2026 | 14.19 | 14.60 | 13.58 | 14.28 | +1.85% | 243,797 |
| Aug 25, 2026 | 13.40 | 14.26 | 13.16 | 14.02 | +9.36% | 219,355 |
| Aug 24, 2026 | 13.21 | 13.23 | 12.76 | 12.82 | -3.25% | 31,652 |
| Aug 21, 2026 | 13.50 | 13.64 | 13.06 | 13.25 | -1.34% | 68,362 |
| Aug 20, 2026 | 13.74 | 13.85 | 13.01 | 13.43 | -2.33% | 92,234 |
| Aug 19, 2026 | 13.81 | 14.42 | 13.59 | 13.75 | +0.15% | 137,390 |
| Aug 18, 2026 | 13.62 | 13.86 | 13.42 | 13.73 | +0.37% | 30,867 |
| Aug 17, 2026 | 13.25 | 13.90 | 13.02 | 13.68 | +3.48% | 119,262 |
| Aug 14, 2026 | 14.03 | 14.03 | 13.03 | 13.22 | -5.20% | 41,982 |
| Aug 13, 2026 | 14.24 | 14.29 | 13.75 | 13.95 | -1.17% | 241,580 |
| Aug 12, 2026 | 14.85 | 15.58 | 13.80 | 14.11 | -4.98% | 151,421 |
| Aug 11, 2026 | 15.10 | 15.50 | 14.53 | 14.85 | -1.00% | 60,988 |
| Aug 10, 2026 | 14.53 | 15.44 | 13.64 | 15.00 | +3.45% | 87,437 |
| Aug 7, 2026 | 13.62 | 14.50 | 13.15 | 14.50 | +7.41% | 367,401 |
| Aug 6, 2026 | 14.44 | 14.50 | 13.31 | 13.50 | -5.73% | 38,634 |
| Aug 5, 2026 | 14.91 | 14.91 | 14.15 | 14.32 | -2.78% | 29,060 |
| Aug 4, 2026 | 13.75 | 14.87 | 13.66 | 14.73 | +8.95% | 87,470 |
| Aug 3, 2026 | 12.63 | 13.52 | 12.41 | 13.52 | +5.05% | 126,059 |
| Jul 31, 2026 | 12.76 | 13.00 | 12.26 | 12.87 | +0.90% | 54,093 |
| Jul 30, 2026 | 12.66 | 13.15 | 12.19 | 12.76 | +2.86% | 68,899 |
| Jul 29, 2026 | 12.54 | 13.42 | 12.10 | 12.40 | -1.12% | 46,774 |
| Jul 28, 2026 | 12.68 | 12.93 | 12.07 | 12.54 | +0.24% | 33,032 |
| Jul 27, 2026 | 12.56 | 13.16 | 12.30 | 12.51 | +0.00% | 33,297 |
| Jul 24, 2026 | 12.88 | 13.12 | 12.36 | 12.51 | -3.55% | 59,097 |
| Jul 23, 2026 | 11.97 | 13.17 | 11.58 | 12.97 | +11.81% | 132,180 |
| Jul 22, 2026 | 11.50 | 11.81 | 11.21 | 11.60 | -0.34% | 84,538 |
| Jul 21, 2026 | 12.60 | 12.84 | 11.53 | 11.64 | -2.84% | 107,667 |
| Jul 20, 2026 | 12.11 | 12.50 | 11.84 | 11.98 | -0.50% | 42,681 |
| Jul 17, 2026 | 12.00 | 12.67 | 11.50 | 12.04 | -2.27% | 57,394 |
| Jul 16, 2026 | 12.84 | 12.96 | 12.08 | 12.32 | -2.45% | 66,383 |
| Jul 15, 2026 | 12.07 | 12.96 | 11.81 | 12.63 | +4.90% | 142,969 |
| Jul 14, 2026 | 12.38 | 12.70 | 11.57 | 12.04 | -2.19% | 48,063 |
| Jul 13, 2026 | 13.08 | 13.08 | 11.91 | 12.31 | -5.89% | 116,204 |
| Jul 10, 2026 | 13.11 | 13.27 | 12.54 | 13.08 | +0.38% | 47,237 |
| Jul 9, 2026 | 13.10 | 13.30 | 12.74 | 13.03 | +2.28% | 54,345 |
| Jul 8, 2026 | 13.02 | 13.30 | 12.32 | 12.74 | -4.07% | 45,574 |
| Jul 7, 2026 | 13.63 | 13.95 | 12.50 | 13.28 | -1.78% | 97,754 |
| Jul 6, 2026 | 12.70 | 13.77 | 12.60 | 13.52 | +6.88% | 107,117 |
| Jul 2, 2026 | 11.88 | 13.13 | 11.88 | 12.65 | +6.57% | 38,862 |
| Jul 1, 2026 | 12.98 | 13.25 | 11.53 | 11.87 | -8.55% | 166,652 |
| Jun 30, 2026 | 17.60 | 17.75 | 12.52 | 12.98 | -27.16% | 264,159 |
| Jun 29, 2026 | 13.98 | 17.82 | 13.73 | 17.82 | +29.04% | 200,335 |
| Jun 26, 2026 | 12.82 | 14.06 | 12.50 | 13.81 | +2.83% | 96,414 |
| Jun 25, 2026 | 12.75 | 14.00 | 12.36 | 13.43 | +5.91% | 93,902 |
| Jun 24, 2026 | 12.01 | 13.77 | 12.00 | 12.68 | +6.20% | 199,328 |
| Jun 23, 2026 | 12.10 | 12.71 | 11.91 | 11.94 | +0.84% | 54,271 |
| Jun 22, 2026 | 10.92 | 12.63 | 10.63 | 11.84 | +7.83% | 126,015 |
| Jun 18, 2026 | 10.10 | 11.41 | 10.01 | 10.98 | +8.71% | 188,964 |
| Jun 17, 2026 | 9.98 | 10.59 | 9.86 | 10.10 | +1.00% | 116,748 |
| Jun 16, 2026 | 10.31 | 10.49 | 9.79 | 10.00 | +0.00% | 102,684 |
| Jun 15, 2026 | 9.89 | 10.14 | 9.46 | 10.00 | +4.06% | 158,924 |
| Jun 12, 2026 | 10.08 | 10.28 | 9.47 | 9.61 | -2.73% | 80,724 |
| Jun 11, 2026 | 10.00 | 10.36 | 9.70 | 9.88 | -4.36% | 136,105 |
| Jun 10, 2026 | 9.96 | 10.67 | 9.91 | 10.33 | +5.41% | 97,030 |
| Jun 9, 2026 | 10.50 | 10.61 | 9.22 | 9.80 | -4.95% | 132,042 |
| Jun 8, 2026 | 10.23 | 10.82 | 8.75 | 10.31 | +3.93% | 304,420 |
| Jun 5, 2026 | 11.96 | 11.96 | 9.86 | 9.92 | -16.57% | 97,773 |
| Jun 4, 2026 | 12.00 | 12.55 | 11.28 | 11.89 | -0.92% | 125,434 |
| Jun 3, 2026 | 11.82 | 13.00 | 11.61 | 12.00 | +1.69% | 88,509 |
| Jun 2, 2026 | 11.19 | 11.98 | 11.05 | 11.80 | +3.15% | 51,887 |
| Jun 1, 2026 | 11.35 | 11.71 | 11.17 | 11.44 | +1.69% | 31,529 |
| May 29, 2026 | 11.38 | 11.55 | 11.05 | 11.25 | -2.51% | 17,438 |
| May 28, 2026 | 11.70 | 12.32 | 11.17 | 11.54 | -1.11% | 37,248 |
| May 27, 2026 | 11.28 | 11.85 | 10.81 | 11.67 | +5.61% | 55,302 |
| May 26, 2026 | 11.77 | 11.77 | 11.00 | 11.05 | -3.91% | 87,435 |
| May 22, 2026 | 11.05 | 11.55 | 10.98 | 11.50 | +5.12% | 34,113 |
| May 21, 2026 | 10.55 | 11.03 | 10.55 | 10.94 | +2.24% | 27,861 |
| May 20, 2026 | 10.58 | 10.82 | 10.49 | 10.70 | +1.81% | 38,019 |
| May 19, 2026 | 10.42 | 10.70 | 10.23 | 10.51 | -0.47% | 29,564 |
| May 18, 2026 | 10.25 | 10.57 | 10.10 | 10.56 | +0.09% | 64,394 |
| May 15, 2026 | 11.03 | 11.03 | 10.40 | 10.55 | -4.44% | 42,831 |
| May 14, 2026 | 11.21 | 12.27 | 10.81 | 11.04 | -1.25% | 123,899 |
| May 13, 2026 | 11.95 | 12.05 | 10.90 | 11.18 | -7.45% | 50,373 |
| May 12, 2026 | 12.15 | 12.44 | 11.47 | 12.08 | -0.82% | 90,400 |
| May 11, 2026 | 12.04 | 12.34 | 11.63 | 12.18 | +0.41% | 119,424 |
| May 8, 2026 | 11.40 | 12.75 | 11.19 | 12.13 | +6.22% | 107,862 |
| May 7, 2026 | 12.29 | 12.48 | 11.30 | 11.42 | -6.70% | 71,148 |
| May 6, 2026 | 12.56 | 13.75 | 11.82 | 12.24 | -2.08% | 149,882 |
| May 5, 2026 | 12.13 | 12.69 | 11.55 | 12.50 | +3.26% | 100,647 |
| May 4, 2026 | 11.24 | 12.16 | 11.01 | 12.11 | +8.18% | 44,876 |
| May 1, 2026 | 10.86 | 11.23 | 10.53 | 11.19 | +3.13% | 53,733 |
| Apr 30, 2026 | 10.56 | 10.91 | 10.56 | 10.85 | +1.02% | 47,128 |
| Apr 29, 2026 | 10.79 | 10.91 | 10.30 | 10.74 | +0.94% | 71,479 |
| Apr 28, 2026 | 11.35 | 11.62 | 10.35 | 10.64 | -6.01% | 135,415 |
| Apr 27, 2026 | 11.89 | 12.65 | 11.10 | 11.32 | +2.44% | 197,928 |
| Apr 24, 2026 | 10.58 | 11.16 | 10.36 | 11.05 | +3.27% | 59,615 |
| Apr 23, 2026 | 10.77 | 10.77 | 10.24 | 10.70 | +1.42% | 84,761 |
| Apr 22, 2026 | 11.05 | 11.20 | 10.55 | 10.55 | -3.65% | 64,763 |
| Apr 21, 2026 | 10.64 | 11.20 | 10.50 | 10.95 | +1.48% | 97,096 |
| Apr 20, 2026 | 11.33 | 11.47 | 10.50 | 10.79 | -4.77% | 351,180 |
| Apr 17, 2026 | 11.40 | 11.93 | 11.00 | 11.33 | +1.16% | 296,150 |
| Apr 16, 2026 | 10.51 | 11.54 | 10.50 | 11.20 | +5.07% | 521,650 |
| Apr 15, 2026 | 10.35 | 10.99 | 10.17 | 10.66 | +1.81% | 213,755 |
| Apr 14, 2026 | 10.52 | 10.75 | 10.34 | 10.47 | +0.48% | 229,906 |
| Apr 13, 2026 | 10.54 | 11.02 | 10.20 | 10.42 | -1.14% | 137,916 |
| Apr 10, 2026 | 10.41 | 11.24 | 10.18 | 10.54 | +3.23% | 144,483 |
| Apr 9, 2026 | 9.78 | 10.64 | 9.00 | 10.21 | +3.65% | 193,355 |
| Apr 8, 2026 | 11.00 | 11.04 | 9.82 | 9.85 | -6.28% | 182,630 |
| Apr 7, 2026 | 11.70 | 11.70 | 10.22 | 10.51 | -10.17% | 185,839 |
| Apr 6, 2026 | 10.71 | 11.88 | 10.01 | 11.70 | +9.14% | 105,616 |
| Apr 2, 2026 | 11.51 | 11.90 | 10.24 | 10.72 | -9.00% | 185,548 |
| Apr 1, 2026 | 10.78 | 12.06 | 10.66 | 11.78 | +12.30% | 549,540 |
| Mar 31, 2026 | 9.99 | 11.50 | 9.63 | 10.49 | +6.39% | 495,001 |
| Mar 30, 2026 | 10.88 | 11.18 | 9.78 | 9.86 | -9.12% | 117,644 |
| Mar 27, 2026 | 12.00 | 12.00 | 10.51 | 10.85 | -8.59% | 67,751 |
| Mar 26, 2026 | 12.70 | 13.56 | 11.70 | 11.87 | -7.70% | 124,292 |
| Mar 25, 2026 | 11.93 | 13.49 | 11.76 | 12.86 | +10.43% | 147,682 |
| Mar 24, 2026 | 12.37 | 12.93 | 10.50 | 11.64 | -4.94% | 439,687 |
| Mar 23, 2026 | 12.33 | 13.23 | 12.10 | 12.25 | +0.49% | 107,538 |
| Mar 20, 2026 | 12.62 | 13.81 | 11.76 | 12.19 | -4.02% | 179,547 |
| Mar 19, 2026 | 13.71 | 14.63 | 12.61 | 12.70 | -8.30% | 445,557 |
| Mar 18, 2026 | 13.75 | 14.12 | 13.37 | 13.85 | +1.02% | 53,203 |
| Mar 17, 2026 | 14.29 | 14.59 | 13.20 | 13.71 | -4.23% | 147,529 |
| Mar 16, 2026 | 14.19 | 14.50 | 14.00 | 14.31 | +3.36% | 67,171 |
| Mar 13, 2026 | 14.13 | 14.29 | 13.36 | 13.85 | -0.43% | 38,023 |
| Mar 12, 2026 | 13.37 | 14.15 | 13.33 | 13.91 | +2.51% | 28,544 |
| Mar 11, 2026 | 14.14 | 14.14 | 13.20 | 13.57 | -1.31% | 40,997 |
| Mar 10, 2026 | 14.50 | 15.46 | 13.56 | 13.75 | -4.71% | 156,531 |
| Mar 9, 2026 | 13.69 | 14.46 | 13.35 | 14.43 | +5.95% | 69,550 |
| Mar 6, 2026 | 14.45 | 14.45 | 13.20 | 13.62 | -4.15% | 152,801 |
| Mar 5, 2026 | 14.46 | 14.98 | 13.50 | 14.21 | -3.20% | 75,207 |
| Mar 4, 2026 | 15.90 | 16.23 | 14.13 | 14.68 | -7.67% | 141,718 |
| Mar 3, 2026 | 16.54 | 17.45 | 15.08 | 15.90 | -1.91% | 83,497 |
| Mar 2, 2026 | 16.00 | 16.55 | 15.48 | 16.21 | +1.19% | 60,497 |
| Feb 27, 2026 | 15.92 | 16.34 | 15.59 | 16.02 | +0.06% | 90,003 |
| Feb 26, 2026 | 15.95 | 16.30 | 15.51 | 16.01 | -0.62% | 104,065 |
| Feb 25, 2026 | 15.99 | 16.37 | 15.78 | 16.11 | +0.75% | 48,441 |
| Feb 24, 2026 | 15.85 | 16.07 | 15.28 | 15.99 | +3.83% | 224,575 |
| Feb 23, 2026 | 15.60 | 16.00 | 15.25 | 15.40 | -0.65% | 108,979 |
| Feb 20, 2026 | 15.50 | 15.69 | 14.70 | 15.50 | -0.70% | 72,677 |
| Feb 19, 2026 | 15.14 | 15.84 | 14.08 | 15.61 | +6.19% | 126,292 |
| Feb 18, 2026 | 15.35 | 15.61 | 13.90 | 14.70 | -2.97% | 221,949 |
| Feb 17, 2026 | 15.35 | 16.65 | 14.81 | 15.15 | -1.24% | 356,504 |
| Feb 13, 2026 | 15.54 | 16.09 | 15.26 | 15.34 | -2.04% | 128,083 |
| Feb 12, 2026 | 15.98 | 16.20 | 15.05 | 15.66 | -2.12% | 228,394 |
| Feb 11, 2026 | 14.53 | 16.05 | 14.53 | 16.00 | +2.89% | 157,931 |
| Feb 10, 2026 | 15.00 | 16.05 | 14.31 | 15.55 | -0.38% | 314,101 |
| Feb 9, 2026 | 14.55 | 16.01 | 14.51 | 15.61 | +6.55% | 626,035 |
| Feb 6, 2026 | 14.70 | 15.49 | 12.66 | 14.65 | - | 2,362,250 |
Daily open, high, low, close and volume for AgomAb Therapeutics NV American Depositary Shares (AGMB). Showing 187 trading days. Unadjusted prices.