AGRANA Beteiligungs-Aktiengesellschaft (VIE:AGR)
Austria · Delayed Price · Currency is EUR 11.75
-0.20 (-1.67%)
At close: Dec 5, 2025
VIE:AGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.67% | 8,173 |
| Dec 4, 2025 | 11.55 | 11.95 | 11.55 | 11.95 | 11.95 | 2.58% | 12,892 |
| Dec 3, 2025 | 11.70 | 11.70 | 11.40 | 11.65 | 11.65 | 0.43% | 16,642 |
| Dec 2, 2025 | 11.80 | 11.90 | 11.45 | 11.60 | 11.60 | -1.69% | 23,547 |
| Dec 1, 2025 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 8,972 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.60 | 11.85 | 11.85 | 0.42% | 9,895 |
| Nov 27, 2025 | 11.50 | 11.85 | 11.45 | 11.80 | 11.80 | 3.96% | 18,971 |
| Nov 26, 2025 | 11.70 | 11.70 | 11.30 | 11.35 | 11.35 | -2.16% | 28,725 |
| Nov 25, 2025 | 11.80 | 11.90 | 11.55 | 11.60 | 11.60 | -1.69% | 16,864 |
| Nov 24, 2025 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | 0.43% | 3,878 |
| Nov 21, 2025 | 11.80 | 11.85 | 11.55 | 11.75 | 11.75 | -0.42% | 14,570 |
| Nov 20, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 2,608 |
| Nov 19, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 4,869 |
| Nov 18, 2025 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 6,359 |
| Nov 17, 2025 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | -1.66% | 2,704 |
| Nov 14, 2025 | 11.85 | 12.10 | 11.85 | 12.05 | 12.05 | -0.41% | 5,566 |
| Nov 13, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 6,733 |
| Nov 12, 2025 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 14,054 |
| Nov 11, 2025 | 11.95 | 12.00 | 11.80 | 12.00 | 12.00 | 0.42% | 8,694 |
| Nov 10, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 0.42% | 564 |
| Nov 7, 2025 | 12.15 | 12.15 | 11.85 | 11.90 | 11.90 | -0.83% | 6,589 |
| Nov 6, 2025 | 12.05 | 12.30 | 12.00 | 12.00 | 12.00 | -1.23% | 3,869 |
| Nov 5, 2025 | 12.15 | 12.25 | 12.00 | 12.15 | 12.15 | -1.22% | 4,257 |
| Nov 4, 2025 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | 0.41% | 2,691 |
| Nov 3, 2025 | 12.05 | 12.30 | 12.05 | 12.25 | 12.25 | 1.66% | 7,735 |
| Oct 31, 2025 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 0.42% | 4,142 |
| Oct 30, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 5,698 |
| Oct 29, 2025 | 12.00 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 2,794 |
| Oct 28, 2025 | 12.20 | 12.25 | 11.90 | 12.10 | 12.10 | -1.63% | 4,928 |
| Oct 27, 2025 | 12.40 | 12.40 | 11.90 | 12.30 | 12.30 | -0.40% | 13,642 |
| Oct 24, 2025 | 12.30 | 12.35 | 12.05 | 12.35 | 12.35 | 2.49% | 4,917 |
| Oct 23, 2025 | 12.20 | 12.40 | 12.00 | 12.05 | 12.05 | -1.23% | 9,416 |
| Oct 22, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 2,624 |
| Oct 21, 2025 | 12.20 | 12.25 | 11.80 | 11.90 | 11.90 | -2.46% | 15,587 |
| Oct 20, 2025 | 12.25 | 12.25 | 12.00 | 12.20 | 12.20 | -0.41% | 2,424 |
| Oct 17, 2025 | 12.15 | 12.35 | 12.05 | 12.25 | 12.25 | -1.21% | 5,622 |
| Oct 16, 2025 | 12.35 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 4,592 |
| Oct 15, 2025 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | - | 1,815 |
| Oct 14, 2025 | 12.40 | 12.45 | 12.15 | 12.30 | 12.30 | -0.81% | 13,156 |
| Oct 13, 2025 | 12.25 | 12.40 | 12.10 | 12.40 | 12.40 | - | 7,437 |
| Oct 10, 2025 | 12.35 | 12.50 | 12.10 | 12.40 | 12.40 | -0.80% | 13,352 |
| Oct 9, 2025 | 12.30 | 12.50 | 12.00 | 12.50 | 12.50 | 2.46% | 12,023 |
| Oct 8, 2025 | 12.35 | 12.40 | 12.00 | 12.20 | 12.20 | -1.21% | 20,629 |
| Oct 7, 2025 | 12.45 | 12.45 | 12.20 | 12.35 | 12.35 | -0.40% | 4,817 |
| Oct 6, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 5,937 |
| Oct 3, 2025 | 12.25 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | 1,914 |
| Oct 2, 2025 | 12.35 | 12.40 | 12.20 | 12.40 | 12.40 | 1.22% | 3,172 |
| Oct 1, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | -0.81% | 1,758 |
| Sep 30, 2025 | 12.35 | 12.40 | 12.20 | 12.35 | 12.35 | 0.82% | 3,206 |
| Sep 29, 2025 | 12.35 | 12.50 | 12.20 | 12.25 | 12.25 | -2.78% | 7,246 |