AGRANA Beteiligungs-Aktiengesellschaft (ETR:AGB2)
Germany · Delayed Price · Currency is EUR 11.55
-0.15 (-1.28%)
Aug 1, 2025, 5:35 PM CET
ETR:AGB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.55 | 11.70 | 11.55 | 11.70 | 11.70 | 0.86% | 390 |
| Jul 30, 2025 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | -0.85% | 180 |
| Jul 29, 2025 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | -0.43% | 300 |
| Jul 28, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 91 |
| Jul 25, 2025 | 11.60 | 11.75 | 11.60 | 11.75 | 11.75 | 0.43% | 91 |
| Jul 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.43% | 1,015 |
| Jul 23, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | - | 1,015 |
| Jul 22, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.10% | - |
| Jul 21, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.42% | 60 |
| Jul 18, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% | 60 |
| Jul 17, 2025 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | - | 60 |
| Jul 16, 2025 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | - | 175 |
| Jul 15, 2025 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | -3.29% | 850 |
| Jul 14, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | -2.02% | 500 |
| Jul 11, 2025 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | -2.36% | 1,766 |
| Jul 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Jul 9, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | -5.22% | 42 |
| Jul 8, 2025 | 13.30 | 13.45 | 13.30 | 13.40 | 12.70 | - | 781 |
| Jul 7, 2025 | 13.35 | 13.40 | 13.35 | 13.40 | 12.70 | 1.13% | 80 |
| Jul 4, 2025 | 13.20 | 13.25 | 13.20 | 13.25 | 12.56 | 0.76% | 390 |
| Jul 3, 2025 | 13.30 | 13.30 | 13.15 | 13.15 | 12.46 | 0.38% | 3 |
| Jul 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.42 | -4.03% | - |
| Jul 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 12.94 | - | - |
| Jun 30, 2025 | 13.60 | 13.65 | 13.60 | 13.65 | 12.94 | 2.63% | 717 |
| Jun 27, 2025 | 13.25 | 13.55 | 13.25 | 13.30 | 12.61 | -0.75% | 422 |
| Jun 26, 2025 | 13.20 | 13.40 | 13.15 | 13.40 | 12.70 | 3.08% | 1,140 |
| Jun 25, 2025 | 13.15 | 13.15 | 13.00 | 13.00 | 12.32 | -1.52% | 2 |
| Jun 24, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.51 | 1.15% | - |
| Jun 23, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.37 | 1.95% | - |
| Jun 20, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.13 | - | 494 |
| Jun 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.13 | - | - |
| Jun 18, 2025 | 13.10 | 13.10 | 12.65 | 12.80 | 12.13 | 1.19% | 570 |
| Jun 17, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 11.99 | -0.39% | - |
| Jun 16, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.04 | -1.93% | 40 |
| Jun 13, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.27 | 6.15% | 300 |
| Jun 12, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.56 | - | - |
| Jun 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.56 | - | - |
| Jun 10, 2025 | 12.45 | 12.45 | 12.20 | 12.20 | 11.56 | -1.61% | 200 |
| Jun 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 11.75 | 0.40% | - |
| Jun 6, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 11.70 | 1.23% | - |
| Jun 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.56 | -0.81% | - |
| Jun 4, 2025 | 11.90 | 12.30 | 11.90 | 12.30 | 11.66 | 3.80% | 112 |
| Jun 3, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.23 | -0.42% | - |
| Jun 2, 2025 | 11.90 | 11.90 | 11.70 | 11.90 | 11.28 | 0.85% | 32 |
| May 30, 2025 | 11.85 | 11.90 | 11.80 | 11.80 | 11.18 | 0.85% | 1,000 |
| May 29, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.09 | -0.43% | - |
| May 28, 2025 | 11.80 | 11.80 | 11.75 | 11.75 | 11.14 | 2.17% | 800 |
| May 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.90 | - | - |
| May 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.90 | -0.43% | - |
| May 23, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 10.95 | 2.21% | - |