AGRANA Beteiligungs-Aktiengesellschaft (FRA:AGB2)
Germany
· Delayed Price · Currency is EUR 11.40
0.00 (0.00%)
At close: Dec 4, 2025
FRA:AGB2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Dec 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Dec 3, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.30% | - |
| Dec 2, 2025 | 11.70 | 11.70 | 11.55 | 11.55 | 11.55 | -0.43% | 500 |
| Dec 1, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Nov 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Nov 27, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Nov 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | 261 |
| Nov 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.43% | - |
| Nov 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Nov 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Nov 20, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | 75 |
| Nov 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Nov 18, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Nov 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.42% | - |
| Nov 14, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | - |
| Nov 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.84% | - |
| Nov 12, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Nov 11, 2025 | 11.90 | 12.05 | 11.85 | 11.85 | 11.85 | -0.84% | 150 |
| Nov 10, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Nov 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.42% | - |
| Nov 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Nov 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | - |
| Nov 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.42% | - |
| Nov 3, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 31, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Oct 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Oct 29, 2025 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.83% | 86 |
| Oct 28, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.41% | - |
| Oct 27, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% | - |
| Oct 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Oct 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.13% | - |
| Oct 22, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | - |
| Oct 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.23% | - |
| Oct 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Oct 16, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | - |
| Oct 15, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 14, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.41% | 200 |
| Oct 13, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | - |
| Oct 10, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.43% | - |
| Oct 9, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.23% | 60 |
| Oct 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Oct 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.24% | - |
| Oct 6, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.22% | - |
| Oct 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% | - |
| Oct 2, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.45 | 2.47% | 160 |
| Oct 1, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -2.41% | - |
| Sep 30, 2025 | 12.15 | 12.45 | 12.15 | 12.45 | 12.45 | 0.81% | 200 |
| Sep 29, 2025 | 12.45 | 12.45 | 12.35 | 12.35 | 12.35 | 2.07% | 250 |
| Sep 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | - |
| Sep 25, 2025 | 12.10 | 12.35 | 12.10 | 12.15 | 12.15 | -0.41% | 640 |
| Sep 24, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.41% | - |
| Sep 23, 2025 | 12.15 | 12.25 | 12.15 | 12.25 | 12.25 | -0.41% | 180 |
| Sep 22, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Sep 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | - |
| Sep 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 1.23% | - |
| Sep 17, 2025 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | -2.40% | 100 |
| Sep 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% | - |
| Sep 15, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.19% | - |
| Sep 12, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 7.23% | 500 |
| Sep 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.08% | - |
| Sep 10, 2025 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 4.35% | 200 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.44% | - |
| Sep 8, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Sep 4, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 1.71% | 10 |
| Sep 3, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.18% | - |
| Sep 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.44% | - |
| Sep 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Aug 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Aug 28, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.27% | - |
| Aug 27, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - | - |
| Aug 26, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 1.28% | - |
| Aug 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.90% | - |
| Aug 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.42% | - |
| Aug 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Aug 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Aug 19, 2025 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 3.57% | 160 |
| Aug 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Aug 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Aug 14, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -3.42% | - |
| Aug 13, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.00% | 20 |
| Aug 12, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.81% | - |
| Aug 11, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 1.38% | - |
| Aug 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Aug 7, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.33% | - |
| Aug 6, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Aug 5, 2025 | 11.10 | 11.25 | 10.90 | 11.25 | 11.25 | -2.17% | 800 |
| Aug 4, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - | 460 |
| Aug 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | - |
| Jul 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.86% | 500 |
| Jul 29, 2025 | 11.55 | 11.65 | 11.55 | 11.65 | 11.65 | - | 200 |
| Jul 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.43% | - |
| Jul 25, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.43% | - |
| Jul 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% | - |
| Jul 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.43% | - |
| Jul 22, 2025 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 270 |
| Jul 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |