AGRANA Beteiligungs-Aktiengesellschaft (VIE:AGR)
Austria · Delayed Price · Currency is EUR 11.40
0.00 (0.00%)
Sep 25, 2026, 5:35 PM CET
VIE:AGR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 11.45 | 11.45 | 11.20 | 11.35 | - | -0.44% | 6,858 |
| Sep 24, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 10,647 |
| Sep 23, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 2,746 |
| Sep 22, 2026 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | 1.35% | 707 |
| Sep 21, 2026 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.62% | 7,396 |
| Sep 18, 2026 | 11.20 | 11.45 | 11.15 | 11.45 | 11.45 | 1.33% | 4,822 |
| Sep 17, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.44% | 2,010 |
| Sep 16, 2026 | 11.50 | 11.50 | 11.20 | 11.25 | 11.25 | -1.75% | 5,357 |
| Sep 15, 2026 | 11.30 | 11.45 | 11.25 | 11.45 | 11.45 | 0.88% | 5,775 |
| Sep 14, 2026 | 11.35 | 11.45 | 11.25 | 11.35 | 11.35 | - | 2,926 |
| Sep 11, 2026 | 11.45 | 11.50 | 11.35 | 11.35 | 11.35 | -1.30% | 3,831 |
| Sep 10, 2026 | 11.35 | 11.55 | 11.25 | 11.50 | 11.50 | 1.32% | 10,656 |
| Sep 9, 2026 | 11.35 | 11.55 | 11.25 | 11.35 | 11.35 | -0.87% | 6,153 |
| Sep 8, 2026 | 11.55 | 11.60 | 11.35 | 11.45 | 11.45 | 0.88% | 6,720 |
| Sep 7, 2026 | 11.20 | 11.60 | 11.20 | 11.35 | 11.35 | - | 26,568 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.25 | 11.35 | 11.35 | -1.73% | 2,391 |
| Sep 3, 2026 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 1,768 |
| Sep 2, 2026 | 11.45 | 11.60 | 11.35 | 11.60 | 11.60 | - | 23,769 |
| Sep 1, 2026 | 11.30 | 11.70 | 11.05 | 11.60 | 11.60 | 3.57% | 47,618 |
| Aug 31, 2026 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | - | 8,410 |
| Aug 28, 2026 | 11.10 | 11.35 | 11.10 | 11.20 | 11.20 | 1.36% | 5,180 |
| Aug 27, 2026 | 11.40 | 11.40 | 11.05 | 11.05 | 11.05 | -3.49% | 11,232 |
| Aug 26, 2026 | 11.35 | 11.45 | 11.15 | 11.45 | 11.45 | 1.78% | 7,434 |
| Aug 25, 2026 | 11.30 | 11.35 | 11.15 | 11.25 | 11.25 | 0.45% | 3,401 |
| Aug 24, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.20 | -0.88% | 3,509 |
| Aug 21, 2026 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | -0.88% | 12,937 |
| Aug 20, 2026 | 10.85 | 11.40 | 10.85 | 11.40 | 11.40 | 4.59% | 8,857 |
| Aug 19, 2026 | 11.15 | 11.15 | 10.90 | 10.90 | 10.90 | -2.68% | 5,717 |
| Aug 18, 2026 | 11.10 | 11.30 | 10.90 | 11.20 | 11.20 | 1.36% | 7,581 |
| Aug 17, 2026 | 11.20 | 11.20 | 10.90 | 11.05 | 11.05 | -0.90% | 11,340 |
| Aug 14, 2026 | 11.05 | 11.35 | 11.00 | 11.15 | 11.15 | -0.89% | 12,288 |
| Aug 13, 2026 | 11.10 | 11.25 | 11.05 | 11.25 | 11.25 | - | 2,609 |
| Aug 12, 2026 | 11.25 | 11.25 | 11.00 | 11.25 | 11.25 | 0.45% | 6,774 |
| Aug 11, 2026 | 11.35 | 11.35 | 11.10 | 11.20 | 11.20 | -1.75% | 2,696 |
| Aug 10, 2026 | 11.25 | 11.40 | 10.90 | 11.40 | 11.40 | 0.88% | 32,505 |
| Aug 7, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 1.35% | 5,308 |
| Aug 6, 2026 | 11.25 | 11.30 | 11.05 | 11.15 | 11.15 | -2.19% | 9,653 |
| Aug 5, 2026 | 11.35 | 11.40 | 11.20 | 11.40 | 11.40 | -0.44% | 6,012 |
| Aug 4, 2026 | 11.30 | 11.45 | 11.25 | 11.45 | 11.45 | 1.78% | 4,129 |
| Aug 3, 2026 | 11.30 | 11.45 | 11.20 | 11.25 | 11.25 | -1.32% | 5,657 |
| Jul 31, 2026 | 11.25 | 11.40 | 11.20 | 11.40 | 11.40 | - | 4,505 |
| Jul 30, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 7,431 |
| Jul 29, 2026 | 11.30 | 11.30 | 11.15 | 11.30 | 11.30 | - | 12,882 |
| Jul 28, 2026 | 11.35 | 11.40 | 11.20 | 11.30 | 11.30 | 0.44% | 15,059 |
| Jul 27, 2026 | 11.25 | 11.40 | 11.25 | 11.25 | 11.25 | - | 7,001 |
| Jul 24, 2026 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -2.17% | 7,290 |
| Jul 23, 2026 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 925 |
| Jul 22, 2026 | 11.40 | 11.50 | 11.35 | 11.50 | 11.50 | 0.88% | 4,370 |
| Jul 21, 2026 | 11.35 | 11.40 | 11.35 | 11.40 | 11.40 | - | 4,655 |
| Jul 20, 2026 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | -0.87% | 1,567 |