AGROB Immobilien AG (FRA:AGR3)
Germany · Delayed Price · Currency is EUR 26.80
+0.80 (3.08%)
At close: Jan 2, 2026
AGROB Immobilien AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 24.20 | 25.80 | 24.20 | 25.80 | 25.80 | -0.77% | 90 |
| Jan 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 640 |
| Jan 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 360 |
| Jan 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Jan 5, 2026 | 26.00 | 26.80 | 26.00 | 26.80 | 26.80 | - | 60 |
| Jan 2, 2026 | 25.00 | 26.80 | 25.00 | 26.80 | 26.80 | 3.08% | 100 |
| Dec 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 22, 2025 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 182 |
| Dec 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 18, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Dec 16, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 32 |
| Dec 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Dec 5, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 80 |
| Dec 4, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Dec 2, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Dec 1, 2025 | 24.00 | 27.00 | 24.00 | 27.00 | 27.00 | 11.57% | 900 |
| Nov 28, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 27, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -10.37% | - |
| Nov 24, 2025 | 24.20 | 27.00 | 24.20 | 27.00 | 27.00 | 11.57% | 99 |
| Nov 21, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 20, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 19, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 18, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 17, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Nov 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -9.70% | - |
| Nov 11, 2025 | 24.20 | 26.80 | 24.20 | 26.80 | 26.80 | - | 100 |
| Nov 10, 2025 | 24.00 | 26.80 | 24.00 | 26.80 | 26.80 | 11.67% | 50 |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 5, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Nov 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Nov 3, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Oct 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Oct 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |