AGRANA Beteiligungs-Aktiengesellschaft (VIE:AGR)
Austria
· Delayed Price · Currency is EUR 11.75
0.00 (0.00%)
At close: Feb 27, 2026
VIE:AGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | - | 4,001 |
| Feb 26, 2026 | 11.75 | 11.80 | 11.75 | 11.75 | 11.75 | 2.17% | 9,442 |
| Feb 25, 2026 | 11.60 | 11.65 | 11.50 | 11.50 | 11.50 | -0.86% | 4,181 |
| Feb 24, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.60 | -1.28% | 9,908 |
| Feb 23, 2026 | 11.50 | 11.75 | 11.40 | 11.75 | 11.75 | 2.17% | 15,886 |
| Feb 20, 2026 | 11.45 | 11.50 | 11.30 | 11.50 | 11.50 | - | 29,754 |
| Feb 19, 2026 | 11.55 | 11.75 | 11.50 | 11.50 | 11.50 | -0.43% | 8,328 |
| Feb 18, 2026 | 11.50 | 11.75 | 11.50 | 11.55 | 11.55 | -0.86% | 17,805 |
| Feb 17, 2026 | 11.65 | 12.05 | 11.60 | 11.65 | 11.65 | - | 33,371 |
| Feb 16, 2026 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -0.43% | 7,397 |
| Feb 13, 2026 | 12.05 | 12.05 | 11.70 | 11.70 | 11.70 | -2.90% | 6,781 |
| Feb 12, 2026 | 11.75 | 12.10 | 11.70 | 12.05 | 12.05 | 4.78% | 20,665 |
| Feb 11, 2026 | 11.75 | 11.80 | 11.50 | 11.50 | 11.50 | -0.43% | 8,431 |
| Feb 10, 2026 | 11.65 | 11.80 | 11.50 | 11.55 | 11.55 | 0.43% | 7,832 |
| Feb 9, 2026 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | - | 3,971 |
| Feb 6, 2026 | 11.50 | 11.70 | 11.45 | 11.50 | 11.50 | 0.44% | 3,400 |
| Feb 5, 2026 | 11.40 | 11.75 | 11.40 | 11.45 | 11.45 | 0.88% | 6,377 |
| Feb 4, 2026 | 11.30 | 11.60 | 11.30 | 11.35 | 11.35 | -0.44% | 23,560 |
| Feb 3, 2026 | 11.35 | 11.50 | 11.35 | 11.40 | 11.40 | 0.44% | 1,273 |
| Feb 2, 2026 | 11.40 | 11.50 | 11.30 | 11.35 | 11.35 | -0.44% | 14,301 |
| Jan 30, 2026 | 11.30 | 11.45 | 11.20 | 11.40 | 11.40 | 0.88% | 10,586 |
| Jan 29, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | 7,690 |
| Jan 28, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.44% | 8,012 |
| Jan 27, 2026 | 11.35 | 11.40 | 11.25 | 11.25 | 11.25 | - | 6,459 |
| Jan 26, 2026 | 11.20 | 11.40 | 11.15 | 11.25 | 11.25 | 0.45% | 8,239 |
| Jan 23, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 6,185 |
| Jan 22, 2026 | 11.20 | 11.45 | 11.20 | 11.30 | 11.30 | 0.89% | 6,747 |
| Jan 21, 2026 | 11.35 | 11.35 | 11.20 | 11.20 | 11.20 | - | 4,442 |
| Jan 20, 2026 | 11.55 | 11.55 | 11.20 | 11.20 | 11.20 | -3.03% | 8,512 |
| Jan 19, 2026 | 11.40 | 11.55 | 11.30 | 11.55 | 11.55 | 0.87% | 7,300 |
| Jan 16, 2026 | 11.45 | 11.50 | 11.25 | 11.45 | 11.45 | 1.78% | 9,459 |
| Jan 15, 2026 | 11.25 | 11.45 | 11.15 | 11.25 | 11.25 | - | 12,703 |
| Jan 14, 2026 | 11.50 | 11.50 | 11.05 | 11.25 | 11.25 | -1.32% | 19,034 |
| Jan 13, 2026 | 11.50 | 11.65 | 11.20 | 11.40 | 11.40 | -0.87% | 20,253 |
| Jan 12, 2026 | 11.40 | 11.50 | 11.25 | 11.50 | 11.50 | 1.77% | 14,869 |
| Jan 9, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | -0.88% | 11,895 |
| Jan 8, 2026 | 11.25 | 11.45 | 11.25 | 11.40 | 11.40 | 1.33% | 4,090 |
| Jan 7, 2026 | 11.35 | 11.40 | 11.20 | 11.25 | 11.25 | -0.88% | 9,915 |
| Jan 6, 2026 | 11.25 | 11.60 | 11.25 | 11.35 | 11.35 | 0.89% | 10,420 |
| Jan 5, 2026 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 4,776 |
| Jan 2, 2026 | 11.00 | 11.25 | 11.00 | 11.25 | 11.25 | 3.21% | 14,894 |
| Dec 30, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 30,262 |
| Dec 29, 2025 | 11.20 | 11.20 | 10.90 | 11.05 | 11.05 | -0.90% | 32,301 |
| Dec 23, 2025 | 11.35 | 11.40 | 11.10 | 11.15 | 11.15 | -1.76% | 22,856 |
| Dec 22, 2025 | 11.20 | 11.35 | 11.05 | 11.35 | 11.35 | 2.71% | 16,598 |
| Dec 19, 2025 | 11.25 | 11.40 | 10.85 | 11.05 | 11.05 | -3.07% | 40,962 |
| Dec 18, 2025 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 0.88% | 6,720 |
| Dec 17, 2025 | 11.30 | 11.45 | 11.20 | 11.30 | 11.30 | -1.74% | 17,858 |
| Dec 16, 2025 | 11.50 | 11.65 | 11.30 | 11.50 | 11.50 | -1.71% | 18,159 |
| Dec 15, 2025 | 11.55 | 11.70 | 11.50 | 11.70 | 11.70 | - | 8,824 |
| Dec 12, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 2,815 |
| Dec 11, 2025 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | 0.43% | 7,169 |
| Dec 10, 2025 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | - | 5,751 |
| Dec 9, 2025 | 11.70 | 11.75 | 11.55 | 11.75 | 11.75 | - | 5,837 |
| Dec 8, 2025 | 11.70 | 11.75 | 11.55 | 11.75 | 11.75 | - | 2,190 |
| Dec 5, 2025 | 11.95 | 11.95 | 11.70 | 11.75 | 11.75 | -1.67% | 8,173 |
| Dec 4, 2025 | 11.55 | 11.95 | 11.55 | 11.95 | 11.95 | 2.58% | 12,892 |
| Dec 3, 2025 | 11.70 | 11.70 | 11.40 | 11.65 | 11.65 | 0.43% | 16,642 |
| Dec 2, 2025 | 11.80 | 11.90 | 11.45 | 11.60 | 11.60 | -1.69% | 23,547 |
| Dec 1, 2025 | 11.85 | 11.90 | 11.80 | 11.80 | 11.80 | -0.42% | 8,972 |
| Nov 28, 2025 | 11.90 | 11.90 | 11.60 | 11.85 | 11.85 | 0.42% | 9,895 |
| Nov 27, 2025 | 11.50 | 11.85 | 11.45 | 11.80 | 11.80 | 3.96% | 18,971 |
| Nov 26, 2025 | 11.70 | 11.70 | 11.30 | 11.35 | 11.35 | -2.16% | 28,725 |
| Nov 25, 2025 | 11.80 | 11.90 | 11.55 | 11.60 | 11.60 | -1.69% | 16,864 |
| Nov 24, 2025 | 11.80 | 11.90 | 11.75 | 11.80 | 11.80 | 0.43% | 3,878 |
| Nov 21, 2025 | 11.80 | 11.85 | 11.55 | 11.75 | 11.75 | -0.42% | 14,570 |
| Nov 20, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 0.85% | 2,608 |
| Nov 19, 2025 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -0.85% | 4,869 |
| Nov 18, 2025 | 11.85 | 11.95 | 11.80 | 11.80 | 11.80 | -0.42% | 6,359 |
| Nov 17, 2025 | 11.90 | 12.00 | 11.85 | 11.85 | 11.85 | -1.66% | 2,704 |
| Nov 14, 2025 | 11.85 | 12.10 | 11.85 | 12.05 | 12.05 | -0.41% | 5,566 |
| Nov 13, 2025 | 12.00 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 6,733 |
| Nov 12, 2025 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 14,054 |
| Nov 11, 2025 | 11.95 | 12.00 | 11.80 | 12.00 | 12.00 | 0.42% | 8,694 |
| Nov 10, 2025 | 12.00 | 12.00 | 11.95 | 11.95 | 11.95 | 0.42% | 564 |
| Nov 7, 2025 | 12.15 | 12.15 | 11.85 | 11.90 | 11.90 | -0.83% | 6,589 |
| Nov 6, 2025 | 12.05 | 12.30 | 12.00 | 12.00 | 12.00 | -1.23% | 3,869 |
| Nov 5, 2025 | 12.15 | 12.25 | 12.00 | 12.15 | 12.15 | -1.22% | 4,257 |
| Nov 4, 2025 | 12.20 | 12.30 | 12.00 | 12.30 | 12.30 | 0.41% | 2,691 |
| Nov 3, 2025 | 12.05 | 12.30 | 12.05 | 12.25 | 12.25 | 1.66% | 7,735 |
| Oct 31, 2025 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 0.42% | 4,142 |
| Oct 30, 2025 | 12.20 | 12.20 | 11.80 | 12.00 | 12.00 | -1.64% | 5,698 |
| Oct 29, 2025 | 12.00 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 2,794 |
| Oct 28, 2025 | 12.20 | 12.25 | 11.90 | 12.10 | 12.10 | -1.63% | 4,928 |
| Oct 27, 2025 | 12.40 | 12.40 | 11.90 | 12.30 | 12.30 | -0.40% | 13,642 |
| Oct 24, 2025 | 12.30 | 12.35 | 12.05 | 12.35 | 12.35 | 2.49% | 4,917 |
| Oct 23, 2025 | 12.20 | 12.40 | 12.00 | 12.05 | 12.05 | -1.23% | 9,416 |
| Oct 22, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 2,624 |
| Oct 21, 2025 | 12.20 | 12.25 | 11.80 | 11.90 | 11.90 | -2.46% | 15,587 |
| Oct 20, 2025 | 12.25 | 12.25 | 12.00 | 12.20 | 12.20 | -0.41% | 2,424 |
| Oct 17, 2025 | 12.15 | 12.35 | 12.05 | 12.25 | 12.25 | -1.21% | 5,622 |
| Oct 16, 2025 | 12.35 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 4,592 |
| Oct 15, 2025 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | - | 1,815 |
| Oct 14, 2025 | 12.40 | 12.45 | 12.15 | 12.30 | 12.30 | -0.81% | 13,156 |
| Oct 13, 2025 | 12.25 | 12.40 | 12.10 | 12.40 | 12.40 | - | 7,437 |
| Oct 10, 2025 | 12.35 | 12.50 | 12.10 | 12.40 | 12.40 | -0.80% | 13,352 |
| Oct 9, 2025 | 12.30 | 12.50 | 12.00 | 12.50 | 12.50 | 2.46% | 12,023 |
| Oct 8, 2025 | 12.35 | 12.40 | 12.00 | 12.20 | 12.20 | -1.21% | 20,629 |
| Oct 7, 2025 | 12.45 | 12.45 | 12.20 | 12.35 | 12.35 | -0.40% | 4,817 |
| Oct 6, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 5,937 |