Skip to main content
Holde Agri Invest SA (BVB:HAI)
Romania flag Romania · Delayed Price · Currency is RON
0.508
+0.008 (1.60%)
At close: Mar 6, 2026

Holde Agri Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.500.510.500.510.511.60%29,661
Mar 5, 20260.500.500.500.500.50-995
Mar 4, 20260.480.500.480.500.501.21%1,523
Mar 3, 20260.490.490.470.490.49-23,039
Mar 2, 20260.490.490.480.490.49-0.20%12,801
Feb 27, 20260.500.500.490.500.50-1.00%66,425
Feb 26, 20260.500.510.500.500.50-2.72%28,555
Feb 25, 20260.510.510.500.510.510.39%104,125
Feb 24, 20260.510.510.500.510.51-0.39%349,711
Feb 23, 20260.510.510.500.510.512.80%21,840
Feb 20, 20260.500.510.500.500.50-129,510
Feb 19, 20260.500.500.500.500.50-0.79%7,056
Feb 18, 20260.510.510.490.500.500.80%5,649
Feb 17, 20260.510.510.500.500.50-2.34%109,824
Feb 16, 20260.510.510.500.510.512.40%31,551
Feb 13, 20260.510.510.500.500.50-1.19%36,460
Feb 12, 20260.520.520.470.510.51-1.94%266,764
Feb 11, 20260.500.520.500.520.521.57%128,745
Feb 10, 20260.500.510.500.510.511.60%35,550
Feb 9, 20260.500.510.500.500.50-26,764
Feb 6, 20260.520.520.500.500.50-3.47%125,915
Feb 5, 20260.520.520.500.520.52-0.38%46,506
Feb 4, 20260.510.520.500.520.520.78%32,230
Feb 3, 20260.500.520.500.520.52-2.64%70,497
Feb 2, 20260.530.540.500.530.53-145,793
Jan 30, 20260.530.540.530.530.53-0.38%40,492
Jan 29, 20260.550.550.530.530.531.53%8,766
Jan 28, 20260.510.560.510.520.523.97%237,358
Jan 27, 20260.500.500.500.500.50-65,210
Jan 26, 20260.500.510.490.500.501.00%117,353
Jan 23, 20260.500.510.500.500.50-0.20%33,599
Jan 22, 20260.510.520.500.500.50-0.79%111,645
Jan 21, 20260.510.510.500.500.50-2.33%25,601
Jan 20, 20260.520.520.510.520.52-0.39%13,124
Jan 19, 20260.520.520.510.520.52-66,340
Jan 16, 20260.500.530.500.520.52-1.89%80,698
Jan 15, 20260.530.530.500.530.531.54%645,531
Jan 14, 20260.520.520.500.520.520.39%122,747
Jan 13, 20260.510.520.510.520.521.17%82,729
Jan 12, 20260.510.510.510.510.51-6,589
Jan 9, 20260.510.510.500.510.511.99%56,394
Jan 8, 20260.510.510.500.500.50-1.57%52,787
Jan 5, 20260.500.510.500.510.514.08%19,991
Dec 30, 20250.490.500.490.490.49-0.41%14,453
Dec 29, 20250.500.500.490.490.490.82%12,839
Dec 23, 20250.500.500.490.490.49-3.94%12,000
Dec 22, 20250.500.510.490.510.511.60%11,033
Dec 19, 20250.500.500.500.500.50-50,567
Dec 18, 20250.500.510.500.500.50-0.40%55,800
Dec 17, 20250.510.510.500.500.50-17,766
Dec 16, 20250.510.510.500.500.50-1.57%35,744
Dec 15, 20250.510.510.500.510.51-7,098
Dec 12, 20250.510.510.500.510.51-0.39%11,268
Dec 11, 20250.510.510.500.510.511.99%1,428
Dec 10, 20250.510.510.500.500.50-0.40%16,314
Dec 9, 20250.500.510.500.500.50-1.18%16,888
Dec 8, 20250.510.510.510.510.51-20,390
Dec 5, 20250.510.510.510.510.51-0.39%1,236
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