AGRANA Beteiligungs-Aktiengesellschaft (VIE:AGR)
Austria
· Delayed Price · Currency is EUR 11.95
-0.05 (-0.42%)
Apr 29, 2026, 5:35 PM CET
VIE:AGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.95 | 11.95 | 11.75 | 11.75 | - | -2.08% | 639 |
| Apr 28, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 4,041 |
| Apr 27, 2026 | 11.90 | 11.90 | 11.55 | 11.60 | 11.60 | -2.93% | 5,343 |
| Apr 24, 2026 | 12.00 | 12.00 | 11.65 | 11.95 | 11.95 | -0.42% | 4,846 |
| Apr 23, 2026 | 11.75 | 12.00 | 11.65 | 12.00 | 12.00 | 2.13% | 6,678 |
| Apr 22, 2026 | 11.90 | 11.95 | 11.65 | 11.75 | 11.75 | -1.67% | 7,664 |
| Apr 21, 2026 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 3,089 |
| Apr 20, 2026 | 11.90 | 12.05 | 11.75 | 12.00 | 12.00 | 0.84% | 7,801 |
| Apr 17, 2026 | 11.65 | 11.90 | 11.65 | 11.90 | 11.90 | 1.28% | 5,597 |
| Apr 16, 2026 | 11.85 | 12.05 | 11.60 | 11.75 | 11.75 | -2.08% | 13,371 |
| Apr 15, 2026 | 12.00 | 12.05 | 11.75 | 12.00 | 12.00 | 0.84% | 11,077 |
| Apr 14, 2026 | 11.95 | 12.20 | 11.90 | 11.90 | 11.90 | -0.83% | 14,491 |
| Apr 13, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 0.42% | 1,924 |
| Apr 10, 2026 | 11.95 | 12.15 | 11.75 | 11.95 | 11.95 | - | 6,761 |
| Apr 9, 2026 | 11.70 | 11.95 | 11.70 | 11.95 | 11.95 | 0.84% | 7,998 |
| Apr 8, 2026 | 12.20 | 12.20 | 11.70 | 11.85 | 11.85 | -1.25% | 17,334 |
| Apr 7, 2026 | 11.95 | 12.10 | 11.90 | 12.00 | 12.00 | 0.42% | 10,506 |
| Apr 2, 2026 | 11.85 | 12.10 | 11.85 | 11.95 | 11.95 | 0.84% | 7,592 |
| Apr 1, 2026 | 12.30 | 12.30 | 11.85 | 11.85 | 11.85 | -2.87% | 13,432 |
| Mar 31, 2026 | 11.75 | 12.50 | 11.55 | 12.20 | 12.20 | 3.39% | 42,171 |
| Mar 30, 2026 | 11.35 | 11.85 | 11.35 | 11.80 | 11.80 | 3.96% | 12,174 |
| Mar 27, 2026 | 11.60 | 11.65 | 11.35 | 11.35 | 11.35 | -2.99% | 1,572 |
| Mar 26, 2026 | 11.50 | 11.80 | 11.35 | 11.70 | 11.70 | 3.08% | 10,394 |
| Mar 25, 2026 | 11.35 | 11.45 | 11.30 | 11.35 | 11.35 | 0.44% | 6,308 |
| Mar 24, 2026 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | -0.44% | 6,070 |
| Mar 23, 2026 | 11.20 | 11.65 | 11.10 | 11.35 | 11.35 | -0.87% | 20,508 |
| Mar 20, 2026 | 11.20 | 11.45 | 11.15 | 11.45 | 11.45 | 1.78% | 7,083 |
| Mar 19, 2026 | 11.80 | 11.80 | 11.20 | 11.25 | 11.25 | -2.17% | 7,674 |
| Mar 18, 2026 | 11.50 | 11.80 | 11.50 | 11.50 | 11.50 | 0.44% | 12,872 |
| Mar 17, 2026 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | 0.44% | 5,731 |
| Mar 16, 2026 | 11.40 | 11.75 | 11.35 | 11.40 | 11.40 | 0.88% | 9,686 |
| Mar 13, 2026 | 11.45 | 11.45 | 11.15 | 11.30 | 11.30 | - | 12,120 |
| Mar 12, 2026 | 11.30 | 11.55 | 11.30 | 11.30 | 11.30 | - | 4,601 |
| Mar 11, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | - | 4,728 |
| Mar 10, 2026 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 0.89% | 7,601 |
| Mar 9, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.32% | 6,160 |
| Mar 6, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | - | 458 |
| Mar 5, 2026 | 11.55 | 11.55 | 11.30 | 11.35 | 11.35 | -0.44% | 3,981 |
| Mar 4, 2026 | 11.25 | 11.50 | 11.25 | 11.40 | 11.40 | 1.33% | 5,575 |
| Mar 3, 2026 | 11.55 | 11.55 | 11.25 | 11.25 | 11.25 | -2.17% | 10,492 |
| Mar 2, 2026 | 11.50 | 11.75 | 11.50 | 11.50 | 11.50 | -2.13% | 2,705 |
| 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 |