AGRANA Beteiligungs-Aktiengesellschaft (VIE:AGR)
Austria · Delayed Price · Currency is EUR 12.20
-0.20 (-1.61%)
Oct 3, 2025, 5:35 PM CET
VIE:AGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 3.28% | 5,511 |
| Sep 25, 2025 | 12.20 | 12.60 | 12.20 | 12.20 | 12.20 | - | 10,160 |
| Sep 24, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -2.40% | 2,875 |
| Sep 23, 2025 | 12.35 | 12.50 | 12.20 | 12.50 | 12.50 | 3.31% | 6,381 |
| Sep 22, 2025 | 12.45 | 12.50 | 12.10 | 12.10 | 12.10 | -3.97% | 2,232 |
| Sep 19, 2025 | 12.20 | 12.60 | 12.05 | 12.60 | 12.60 | 4.56% | 12,141 |
| Sep 18, 2025 | 12.45 | 12.60 | 12.05 | 12.05 | 12.05 | -3.21% | 5,589 |
| Sep 17, 2025 | 12.10 | 12.45 | 12.00 | 12.45 | 12.45 | 2.47% | 6,689 |
| Sep 16, 2025 | 12.65 | 12.65 | 12.10 | 12.15 | 12.15 | -3.95% | 14,483 |
| Sep 15, 2025 | 12.70 | 12.70 | 12.30 | 12.65 | 12.65 | 0.40% | 6,663 |
| Sep 12, 2025 | 12.40 | 12.70 | 12.25 | 12.60 | 12.60 | 3.28% | 17,686 |
| Sep 11, 2025 | 12.25 | 12.45 | 12.00 | 12.20 | 12.20 | 0.41% | 22,645 |
| Sep 10, 2025 | 11.60 | 12.15 | 11.60 | 12.15 | 12.15 | 5.19% | 17,332 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | -1.28% | 1,490 |
| Sep 8, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 1,824 |
| Sep 5, 2025 | 11.60 | 11.75 | 11.60 | 11.60 | 11.60 | -1.28% | 2,933 |
| Sep 4, 2025 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 7,058 |
| Sep 3, 2025 | 11.60 | 11.70 | 11.45 | 11.70 | 11.70 | -0.43% | 2,035 |
| Sep 2, 2025 | 11.50 | 11.75 | 11.50 | 11.75 | 11.75 | 0.43% | 3,578 |
| Sep 1, 2025 | 11.75 | 11.75 | 11.50 | 11.70 | 11.70 | 1.74% | 793 |
| Aug 29, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | -0.43% | 3,394 |
| Aug 28, 2025 | 11.80 | 11.80 | 11.55 | 11.55 | 11.55 | -2.12% | 8,200 |
| Aug 27, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -1.26% | 2,842 |
| Aug 26, 2025 | 12.10 | 12.10 | 11.95 | 11.95 | 11.95 | -0.42% | 3,553 |
| Aug 25, 2025 | 11.95 | 12.10 | 11.80 | 12.00 | 12.00 | 1.69% | 4,328 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.70 | 11.80 | 11.80 | -2.88% | 6,509 |
| Aug 21, 2025 | 12.20 | 12.20 | 12.00 | 12.15 | 12.15 | -0.41% | 5,508 |
| Aug 20, 2025 | 11.70 | 12.25 | 11.70 | 12.20 | 12.20 | 4.27% | 22,581 |
| Aug 19, 2025 | 11.30 | 11.85 | 11.30 | 11.70 | 11.70 | 2.18% | 7,318 |
| Aug 18, 2025 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | 0.44% | 1,898 |
| Aug 15, 2025 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | -0.44% | 3,114 |
| Aug 14, 2025 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | 0.44% | 3,584 |
| Aug 13, 2025 | 11.25 | 11.55 | 11.25 | 11.40 | 11.40 | -1.30% | 847 |
| Aug 12, 2025 | 11.40 | 11.55 | 11.25 | 11.55 | 11.55 | 1.32% | 5,246 |
| Aug 11, 2025 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 1.33% | 6,108 |
| Aug 8, 2025 | 11.20 | 11.25 | 11.10 | 11.25 | 11.25 | 1.81% | 4,970 |
| Aug 7, 2025 | 11.10 | 11.25 | 11.00 | 11.05 | 11.05 | -1.34% | 8,950 |
| Aug 6, 2025 | 11.45 | 11.45 | 11.15 | 11.20 | 11.20 | -1.32% | 5,615 |
| Aug 5, 2025 | 11.30 | 11.35 | 11.25 | 11.35 | 11.35 | 0.44% | 5,219 |
| Aug 4, 2025 | 11.40 | 11.50 | 11.30 | 11.30 | 11.30 | -1.74% | 4,125 |
| Aug 1, 2025 | 11.60 | 11.65 | 11.45 | 11.50 | 11.50 | -1.71% | 2,014 |
| Jul 31, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 2,262 |
| Jul 30, 2025 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | -0.85% | 10,052 |
| Jul 29, 2025 | 11.65 | 11.70 | 11.50 | 11.70 | 11.70 | 0.43% | 9,824 |
| Jul 28, 2025 | 11.65 | 11.75 | 11.65 | 11.65 | 11.65 | - | 7,425 |