AGRANA Beteiligungs-AG AGR
VIE · Austria · Consumer Non-Durables
€11.65-0.20 (-1.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.65 | -1.69% | €11.80 | €11.80 | €11.60 | 1.79K |
| 2026-09-30 | €11.85 | 0.00% | €11.70 | €11.85 | €11.55 | 11.76K |
| 2026-09-29 | €11.85 | +1.28% | €11.80 | €11.85 | €11.70 | 14.36K |
| 2026-09-28 | €11.70 | +2.63% | €11.25 | €11.90 | €11.20 | 53.56K |
| 2026-09-25 | €11.40 | 0.00% | €11.45 | €11.50 | €11.20 | 18.78K |
| 2026-09-24 | €11.40 | +2.70% | €11.10 | €11.40 | €11.10 | 10.65K |
| 2026-09-23 | €11.10 | -1.77% | €11.30 | €11.30 | €11.10 | 2.75K |
| 2026-09-22 | €11.30 | +1.35% | €11.30 | €11.30 | €11.15 | 707 |
| 2026-09-21 | €11.15 | -2.62% | €11.40 | €11.40 | €11.15 | 7.40K |
| 2026-09-18 | €11.45 | +1.33% | €11.20 | €11.45 | €11.15 | 4.82K |
| 2026-09-17 | €11.30 | +0.44% | €11.20 | €11.30 | €11.20 | 2.01K |
| 2026-09-16 | €11.25 | -1.75% | €11.50 | €11.50 | €11.20 | 5.36K |
| 2026-09-15 | €11.45 | +0.88% | €11.30 | €11.45 | €11.25 | 5.78K |
| 2026-09-14 | €11.35 | 0.00% | €11.35 | €11.45 | €11.25 | 2.93K |
| 2026-09-11 | €11.35 | -1.30% | €11.45 | €11.50 | €11.35 | 3.83K |
| 2026-09-10 | €11.50 | +1.32% | €11.35 | €11.55 | €11.25 | 10.66K |
| 2026-09-09 | €11.35 | -0.87% | €11.35 | €11.55 | €11.25 | 6.15K |
| 2026-09-08 | €11.45 | +0.88% | €11.55 | €11.60 | €11.35 | 6.72K |
| 2026-09-07 | €11.35 | 0.00% | €11.20 | €11.60 | €11.20 | 26.57K |
| 2026-09-04 | €11.35 | -1.73% | €11.50 | €11.50 | €11.25 | 2.39K |
| 2026-09-03 | €11.55 | -0.43% | €11.60 | €11.60 | €11.50 | 1.77K |
| 2026-09-02 | €11.60 | 0.00% | €11.45 | €11.60 | €11.35 | 23.77K |
| 2026-09-01 | €11.60 | +3.57% | €11.30 | €11.70 | €11.05 | 47.62K |
| 2026-08-31 | €11.20 | 0.00% | €11.20 | €11.20 | €11.05 | 8.41K |
| 2026-08-28 | €11.20 | +1.36% | €11.10 | €11.35 | €11.10 | 5.18K |
| 2026-08-27 | €11.05 | -3.49% | €11.40 | €11.40 | €11.05 | 11.23K |
| 2026-08-26 | €11.45 | +1.78% | €11.35 | €11.45 | €11.15 | 7.43K |
| 2026-08-25 | €11.25 | +0.45% | €11.30 | €11.35 | €11.15 | 3.40K |
| 2026-08-24 | €11.20 | -0.88% | €11.35 | €11.35 | €11.15 | 3.51K |
| 2026-08-21 | €11.30 | -0.88% | €11.35 | €11.45 | €11.30 | 12.94K |
| 2026-08-20 | €11.40 | +4.59% | €10.85 | €11.40 | €10.85 | 8.86K |
| 2026-08-19 | €10.90 | -2.68% | €11.15 | €11.15 | €10.90 | 5.72K |
| 2026-08-18 | €11.20 | +1.36% | €11.10 | €11.30 | €10.90 | 7.58K |
| 2026-08-17 | €11.05 | -0.90% | €11.20 | €11.20 | €10.90 | 11.34K |
| 2026-08-14 | €11.15 | -0.89% | €11.05 | €11.35 | €11.00 | 12.29K |
| 2026-08-13 | €11.25 | 0.00% | €11.10 | €11.25 | €11.05 | 2.61K |
| 2026-08-12 | €11.25 | +0.45% | €11.25 | €11.25 | €11.00 | 6.77K |
| 2026-08-11 | €11.20 | -1.75% | €11.35 | €11.35 | €11.10 | 2.70K |
| 2026-08-10 | €11.40 | +0.88% | €11.25 | €11.40 | €10.90 | 32.51K |
| 2026-08-07 | €11.30 | +1.35% | €11.20 | €11.30 | €11.00 | 5.31K |
| 2026-08-06 | €11.15 | -2.19% | €11.25 | €11.30 | €11.05 | 9.65K |
| 2026-08-05 | €11.40 | -0.44% | €11.35 | €11.40 | €11.20 | 6.01K |
| 2026-08-04 | €11.45 | +1.78% | €11.30 | €11.45 | €11.25 | 4.13K |
| 2026-08-03 | €11.25 | -1.32% | €11.30 | €11.45 | €11.20 | 5.66K |
| 2026-07-31 | €11.40 | 0.00% | €11.25 | €11.40 | €11.20 | 4.51K |
| 2026-07-30 | €11.40 | +0.88% | €11.40 | €11.40 | €11.20 | 7.43K |
| 2026-07-29 | €11.30 | 0.00% | €11.30 | €11.30 | €11.15 | 12.88K |
| 2026-07-28 | €11.30 | +0.44% | €11.35 | €11.40 | €11.20 | 15.06K |
| 2026-07-27 | €11.25 | 0.00% | €11.25 | €11.40 | €11.25 | 7.00K |
| 2026-07-24 | €11.25 | -2.17% | €11.45 | €11.45 | €11.25 | 7.29K |
| 2026-07-23 | €11.50 | 0.00% | €11.50 | €11.50 | €11.40 | 925 |
| 2026-07-22 | €11.50 | +0.88% | €11.40 | €11.50 | €11.35 | 4.37K |
| 2026-07-21 | €11.40 | 0.00% | €11.35 | €11.40 | €11.35 | 4.66K |
| 2026-07-20 | €11.40 | -0.87% | €11.50 | €11.50 | €11.35 | 1.57K |
| 2026-07-17 | €11.50 | +1.32% | €11.35 | €11.50 | €11.35 | 1.95K |
| 2026-07-16 | €11.35 | -1.30% | €11.45 | €11.50 | €11.20 | 18.44K |
| 2026-07-15 | €11.50 | 0.00% | €11.55 | €11.55 | €11.35 | 8.79K |
| 2026-07-14 | €11.50 | -1.71% | €11.60 | €11.60 | €11.35 | 22.03K |
| 2026-07-13 | €11.70 | +0.43% | €11.60 | €11.80 | €11.60 | 3.78K |
| 2026-07-10 | €11.65 | 0.00% | €11.75 | €11.80 | €11.60 | 6.86K |
| 2026-07-09 | €11.65 | +0.87% | €11.70 | €11.75 | €11.60 | 7.31K |
| 2026-07-08 | €11.55 | -2.12% | €11.55 | €11.70 | €11.50 | 2.82K |
| 2026-07-07 | €11.80 | 0.00% | €12.00 | €12.00 | €11.75 | 2.94K |
| 2026-07-06 | €11.80 | -1.26% | €11.95 | €12.00 | €11.80 | 5.39K |
| 2026-07-03 | €11.95 | +0.42% | €11.85 | €12.00 | €11.85 | 7.83K |
| 2026-07-02 | €11.90 | +0.42% | €12.00 | €12.10 | €11.85 | 1.94K |
| 2026-07-01 | €11.85 | +0.42% | €11.85 | €12.10 | €11.80 | 17.33K |
| 2026-06-30 | €11.80 | +1.29% | €11.75 | €11.85 | €11.60 | 2.47K |
| 2026-06-29 | €11.65 | -0.85% | €11.85 | €11.85 | €11.60 | 5.09K |
| 2026-06-26 | €11.75 | +1.73% | €11.70 | €11.75 | €11.50 | 5.69K |
| 2026-06-25 | €11.55 | -0.86% | €11.75 | €11.80 | €11.55 | 3.74K |
| 2026-06-24 | €11.65 | +0.87% | €11.70 | €11.70 | €11.60 | 1.82K |
| 2026-06-23 | €11.55 | -1.28% | €11.60 | €11.80 | €11.55 | 5.15K |
| 2026-06-22 | €11.70 | +0.86% | €11.70 | €11.85 | €11.65 | 4.08K |
| 2026-06-19 | €11.60 | -3.33% | €12.00 | €12.00 | €11.60 | 7.73K |
| 2026-06-18 | €12.00 | -0.83% | €11.75 | €12.05 | €11.70 | 10.71K |
| 2026-06-17 | €12.10 | +4.31% | €11.60 | €12.10 | €11.60 | 43.37K |
| 2026-06-16 | €11.60 | +0.87% | €11.60 | €11.60 | €11.50 | 8.66K |
| 2026-06-15 | €11.50 | 0.00% | €11.50 | €11.60 | €11.50 | 14.70K |
| 2026-06-12 | €11.50 | -0.86% | €11.75 | €11.75 | €11.50 | 11.09K |
| 2026-06-11 | €11.60 | -0.85% | €11.60 | €11.70 | €11.60 | 3.48K |
| 2026-06-10 | €11.70 | -0.85% | €11.80 | €11.80 | €11.60 | 1.70K |
| 2026-06-09 | €11.80 | +1.29% | €11.55 | €11.80 | €11.55 | 3.27K |
| 2026-06-08 | €11.65 | -1.69% | €11.60 | €11.80 | €11.50 | 13.59K |
| 2026-06-05 | €11.85 | +1.72% | €11.80 | €11.85 | €11.60 | 5.04K |
| 2026-06-04 | €11.65 | -0.43% | €11.60 | €11.85 | €11.60 | 1.00K |
| 2026-06-03 | €11.70 | -1.27% | €11.60 | €11.90 | €11.60 | 5.83K |
| 2026-06-02 | €11.85 | +1.28% | €11.70 | €11.85 | €11.70 | 5.02K |
| 2026-06-01 | €11.70 | +0.43% | €11.80 | €11.80 | €11.60 | 9.02K |
| 2026-05-29 | €11.65 | -0.85% | €11.60 | €11.75 | €11.60 | 4.51K |