Skip to main content
Holde Agri Invest SA (BVB:HAI)
Romania flag Romania · Delayed Price · Currency is RON
0.512
-0.010 (-1.92%)
At close: Dec 4, 2025

Holde Agri Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.510.520.510.510.51-1.92%7,452
Dec 3, 20250.520.530.500.520.521.16%14,508
Dec 2, 20250.500.520.500.520.523.20%16,154
Nov 28, 20250.520.520.500.500.50-3.47%50,125
Nov 27, 20250.470.550.470.520.529.75%400,196
Nov 26, 20250.470.480.460.470.47-1.67%74,058
Nov 25, 20250.470.480.460.480.482.56%36,801
Nov 24, 20250.450.470.450.470.470.86%19,825
Nov 21, 20250.450.460.450.460.46-0.22%32,657
Nov 20, 20250.460.470.450.470.47-0.85%124,545
Nov 19, 20250.460.470.460.470.472.40%20,752
Nov 18, 20250.470.470.460.460.46-39,749
Nov 17, 20250.470.470.460.460.46-2.55%19,449
Nov 14, 20250.450.470.450.470.470.86%5,869
Nov 13, 20250.450.470.450.470.472.19%49,024
Nov 12, 20250.460.460.450.460.46-2.15%32,613
Nov 11, 20250.470.470.460.470.47-6,519
Nov 10, 20250.460.480.450.470.47-2.71%170,654
Nov 7, 20250.460.480.460.480.483.90%20,302
Nov 6, 20250.470.480.460.460.46-2.95%31,431
Nov 5, 20250.480.480.470.480.48-0.63%75,405
Nov 4, 20250.480.490.480.480.48-2.45%28,099
Nov 3, 20250.490.500.480.490.49-0.41%25,792
Oct 31, 20250.490.490.480.490.49-7,079
Oct 30, 20250.500.500.470.490.49-0.61%33,879
Oct 29, 20250.500.500.490.500.50-4,531
Oct 28, 20250.500.500.500.500.50-72,098
Oct 27, 20250.500.500.500.500.50-0.20%75,261
Oct 24, 20250.500.510.500.500.50-1.98%3,095
Oct 23, 20250.500.510.500.510.511.20%17,155
Oct 22, 20250.510.510.480.500.50-2.72%17,745
Oct 21, 20250.500.520.480.510.513.21%246,102
Oct 20, 20250.490.500.490.500.50-59,628
Oct 17, 20250.500.500.490.500.50-0.40%14,708
Oct 16, 20250.500.500.500.500.50-7,094
Oct 15, 20250.500.500.490.500.50-12,387
Oct 14, 20250.490.500.480.500.500.40%30,853
Oct 13, 20250.500.520.470.500.50-3.11%158,838
Oct 10, 20250.510.520.500.510.51-0.39%80,048
Oct 9, 20250.550.550.500.520.52-5.49%511,044
Oct 8, 20250.550.560.540.550.55-1.09%56,793
Oct 7, 20250.570.580.550.550.55-3.50%39,932
Oct 6, 20250.580.580.570.570.57-1.38%5,309
Oct 3, 20250.570.590.570.580.58-1.69%22,302
Oct 2, 20250.600.600.570.590.591.37%59,058
Oct 1, 20250.600.610.580.580.58-4.59%23,810
Sep 30, 20250.610.610.610.610.615.54%12,509
Sep 29, 20250.600.610.580.580.581.05%86,401
Sep 26, 20250.570.590.570.570.57-10,100
Sep 25, 20250.570.590.570.570.57-1.38%20,441
Sep 24, 20250.580.590.580.580.58-0.34%26,432
Sep 23, 20250.580.590.580.580.58-0.34%20,462
Sep 22, 20250.590.590.580.580.58-1.02%34,449
Sep 19, 20250.590.590.590.590.590.34%3,683
Sep 18, 20250.590.590.590.590.59-1.01%11,529
Sep 17, 20250.610.620.590.590.59-1.98%17,642
Sep 16, 20250.600.610.590.610.61-0.33%20,974
Sep 15, 20250.600.610.600.610.61-1.62%10,278
Sep 12, 20250.630.630.600.620.62-3.13%27,775
Sep 11, 20250.620.640.620.640.642.90%3,539
Sep 10, 20250.600.620.600.620.623.33%27,250
Sep 9, 20250.600.600.600.600.60-3,912
Sep 8, 20250.610.610.580.600.60-12,094
Sep 5, 20250.580.610.570.600.601.69%25,885
Sep 4, 20250.630.640.590.590.59-6.35%162,631
Sep 3, 20250.660.660.620.630.63-1.56%730,445
Sep 2, 20250.680.680.630.640.64-3.03%44,625
Sep 1, 20250.700.700.620.660.66-4.62%157,528
Aug 29, 20250.710.710.690.690.69-2.54%16,332
Aug 28, 20250.720.720.690.710.71-2.74%9,925
Aug 27, 20250.680.730.670.730.737.67%87,477
Aug 26, 20250.680.680.660.680.68-0.29%51,878
Aug 25, 20250.680.700.680.680.681.49%78,549
Aug 22, 20250.670.670.670.670.67-1.47%1,400
Aug 21, 20250.660.680.660.680.681.49%8,072
Aug 20, 20250.670.670.670.670.67-2.62%2,385
Aug 19, 20250.670.690.670.690.692.69%4,859
Aug 18, 20250.680.680.670.670.67-1.18%9,403
Aug 14, 20250.690.690.680.680.68-1.74%9,472
Aug 13, 20250.710.710.690.690.69-2.54%10,832
Aug 12, 20250.710.710.700.710.711.14%11,680
Aug 11, 20250.700.710.700.700.70-1.69%7,878
Aug 8, 20250.700.710.700.710.711.42%1,294
Aug 7, 20250.720.720.700.700.70-2.77%10,139
Aug 6, 20250.720.720.710.720.720.28%13,289
Aug 5, 20250.720.720.690.720.72-37,415
Aug 4, 20250.710.720.710.720.724.05%8,050
Aug 1, 20250.690.710.690.690.69-2.26%2,440
Jul 31, 20250.710.710.690.710.711.14%11,313
Jul 30, 20250.710.710.690.700.70-7,322
Jul 29, 20250.700.710.700.700.701.45%3,184
Jul 28, 20250.690.720.690.690.69-0.58%5,593
Jul 25, 20250.690.690.690.690.690.58%15
Jul 24, 20250.680.690.680.690.691.47%10,481
Jul 23, 20250.680.680.680.680.68-2.02%13,680
Jul 22, 20250.700.700.680.690.69-3,795
Jul 21, 20250.690.700.680.690.691.17%3,094
Jul 18, 20250.700.700.690.690.69-1.15%14,988
Jul 17, 20250.700.710.690.690.69-3.07%22,059
Jul 16, 20250.700.720.700.720.722.87%5,463