Advertisement
AGRANA Beteiligungs-Aktiengesellschaft (AGR.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Follow
At close: 04:35PM CET
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 19,448 |
| Oct 24, 2024 | 10.65 | 10.65 | 10.50 | 10.55 | 10.55 | 15,818 |
| Oct 23, 2024 | 10.60 | 10.65 | 10.55 | 10.60 | 10.60 | 24,816 |
| Oct 22, 2024 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | 29,562 |
| Oct 21, 2024 | 10.65 | 10.70 | 10.60 | 10.60 | 10.60 | 17,042 |
| Oct 18, 2024 | 10.75 | 10.80 | 10.60 | 10.65 | 10.65 | 4,697 |
| Oct 17, 2024 | 10.65 | 10.80 | 10.50 | 10.75 | 10.75 | 12,522 |
| Oct 16, 2024 | 10.60 | 10.80 | 10.60 | 10.65 | 10.65 | 8,844 |
| Oct 15, 2024 | 10.65 | 10.80 | 10.65 | 10.75 | 10.75 | 18,557 |
| Oct 14, 2024 | 10.80 | 10.90 | 10.60 | 10.65 | 10.65 | 23,628 |
| Oct 11, 2024 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 23,918 |
| Oct 10, 2024 | 11.00 | 11.05 | 10.80 | 11.00 | 11.00 | 7,137 |
| Oct 09, 2024 | 11.10 | 11.10 | 10.85 | 11.00 | 11.00 | 6,024 |
| Oct 08, 2024 | 11.00 | 11.10 | 10.85 | 11.00 | 11.00 | 31,766 |
| Oct 07, 2024 | 10.85 | 11.10 | 10.80 | 11.10 | 11.10 | 34,551 |
| Oct 04, 2024 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | 11,240 |
| Oct 03, 2024 | 10.90 | 11.00 | 10.80 | 10.95 | 10.95 | 15,911 |
| Oct 02, 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 15,851 |
| Oct 01, 2024 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | 21,975 |
| Sep 30, 2024 | 11.00 | 11.00 | 10.85 | 10.95 | 10.95 | 27,297 |
| Sep 27, 2024 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 23,800 |
| Sep 26, 2024 | 11.05 | 11.05 | 10.85 | 10.95 | 10.95 | 16,767 |
| Sep 25, 2024 | 11.05 | 11.10 | 10.90 | 11.00 | 11.00 | 10,127 |
| Sep 24, 2024 | 11.05 | 11.30 | 10.95 | 11.05 | 11.05 | 27,572 |
| Sep 23, 2024 | 11.20 | 11.35 | 11.05 | 11.05 | 11.05 | 12,136 |
| Sep 20, 2024 | 11.30 | 11.45 | 11.00 | 11.00 | 11.00 | 22,939 |
| Sep 19, 2024 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 9,348 |
| Sep 18, 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | 8,581 |
| Sep 17, 2024 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | 3,385 |
| Sep 16, 2024 | 11.80 | 11.85 | 11.50 | 11.60 | 11.60 | 34,025 |
| Sep 13, 2024 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | 1,374 |
| Sep 12, 2024 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | 11,782 |
| Sep 11, 2024 | 11.75 | 11.75 | 11.60 | 11.60 | 11.60 | 6,115 |
| Sep 10, 2024 | 11.80 | 11.80 | 11.60 | 11.75 | 11.75 | 18,037 |
| Sep 09, 2024 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 9,021 |
| Sep 06, 2024 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 2,670 |
| Sep 05, 2024 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | 5,110 |
| Sep 04, 2024 | 12.00 | 12.00 | 11.80 | 11.85 | 11.85 | 8,676 |
| Sep 03, 2024 | 12.00 | 12.10 | 11.95 | 11.95 | 11.95 | 5,939 |
| Sep 02, 2024 | 12.00 | 12.05 | 11.85 | 12.00 | 12.00 | 15,516 |
| Aug 30, 2024 | 12.10 | 12.10 | 11.90 | 12.10 | 12.10 | 4,753 |
| Aug 29, 2024 | 12.00 | 12.10 | 11.95 | 12.00 | 12.00 | 4,201 |
| Aug 28, 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 6,446 |
| Aug 27, 2024 | 12.00 | 12.15 | 11.90 | 11.95 | 11.95 | 4,005 |
| Aug 26, 2024 | 12.00 | 12.15 | 11.95 | 12.05 | 12.05 | 8,346 |
| Aug 23, 2024 | 11.90 | 12.15 | 11.90 | 12.10 | 12.10 | 15,599 |
| Aug 22, 2024 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | 18,866 |
| Aug 21, 2024 | 12.05 | 12.25 | 12.05 | 12.10 | 12.10 | 2,944 |
| Aug 20, 2024 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 3,250 |
| Aug 19, 2024 | 12.05 | 12.15 | 12.00 | 12.15 | 12.15 | 29,709 |
| Aug 16, 2024 | 12.30 | 12.30 | 11.95 | 12.10 | 12.10 | 20,603 |
| Aug 15, 2024 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | 2,547 |
| Aug 14, 2024 | 12.20 | 12.25 | 12.10 | 12.15 | 12.15 | 3,790 |
| Aug 13, 2024 | 12.10 | 12.20 | 12.05 | 12.15 | 12.15 | 5,621 |
| Aug 12, 2024 | 12.20 | 12.25 | 12.00 | 12.00 | 12.00 | 7,938 |
| Aug 09, 2024 | 12.25 | 12.25 | 12.05 | 12.10 | 12.10 | 16,542 |
| Aug 08, 2024 | 12.25 | 12.25 | 12.15 | 12.20 | 12.20 | 7,020 |
| Aug 07, 2024 | 12.20 | 12.25 | 12.10 | 12.10 | 12.10 | 11,549 |
| Aug 06, 2024 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | 8,679 |
| Aug 05, 2024 | 12.30 | 12.30 | 11.95 | 12.10 | 12.10 | 24,747 |
| Aug 02, 2024 | 12.25 | 12.30 | 12.10 | 12.20 | 12.20 | 22,887 |
| Aug 01, 2024 | 12.65 | 12.70 | 12.45 | 12.45 | 12.45 | 15,355 |
| Jul 31, 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 9,281 |
| Jul 30, 2024 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | 16,556 |
| Jul 29, 2024 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | 18,375 |
| Jul 26, 2024 | 12.85 | 12.95 | 12.80 | 12.85 | 12.85 | 7,455 |
| Jul 25, 2024 | 12.85 | 12.95 | 12.80 | 12.80 | 12.80 | 5,810 |
| Jul 24, 2024 | 12.95 | 12.95 | 12.80 | 12.85 | 12.85 | 9,728 |
| Jul 23, 2024 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | 7,119 |
| Jul 22, 2024 | 13.00 | 13.15 | 12.95 | 13.00 | 13.00 | 16,500 |
| Jul 19, 2024 | 13.00 | 13.15 | 12.90 | 13.00 | 13.00 | 7,020 |
| Jul 18, 2024 | 13.10 | 13.10 | 12.90 | 12.95 | 12.95 | 14,785 |
| Jul 17, 2024 | 13.05 | 13.15 | 12.90 | 13.00 | 13.00 | 24,312 |
| Jul 16, 2024 | 13.40 | 13.40 | 13.05 | 13.05 | 13.05 | 13,306 |
| Jul 15, 2024 | 13.30 | 13.45 | 13.20 | 13.20 | 13.20 | 13,611 |
| Jul 12, 2024 | 13.25 | 13.45 | 13.20 | 13.20 | 13.20 | 12,087 |
| Jul 11, 2024 | 13.65 | 13.65 | 13.25 | 13.25 | 13.25 | 10,928 |
| Jul 10, 2024 | 13.35 | 13.45 | 13.20 | 13.20 | 13.20 | 20,917 |
| Jul 09, 2024 | 14.05 | 14.10 | 13.85 | 14.00 | 14.00 | 22,361 |
| Jul 08, 2024 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | 26,064 |
| Jul 05, 2024 | 14.00 | 14.00 | 13.90 | 13.90 | 13.90 | 5,911 |
| Jul 04, 2024 | 13.95 | 13.95 | 13.85 | 13.95 | 13.95 | 7,235 |
| Jul 03, 2024 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | 10,301 |
| Jul 02, 2024 | 13.95 | 14.10 | 13.85 | 13.85 | 13.85 | 12,451 |
| Jul 01, 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 10,906 |
| Jun 28, 2024 | 13.95 | 14.00 | 13.85 | 13.90 | 13.90 | 6,787 |
| Jun 27, 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 10,296 |
| Jun 26, 2024 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 4,411 |
| Jun 25, 2024 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 6,815 |
| Jun 24, 2024 | 14.10 | 14.10 | 13.90 | 13.95 | 13.95 | 5,472 |
| Jun 21, 2024 | 14.00 | 14.05 | 13.80 | 14.00 | 14.00 | 16,260 |
| Jun 20, 2024 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | 12,164 |
| Jun 19, 2024 | 14.05 | 14.10 | 13.80 | 13.90 | 13.90 | 8,850 |
| Jun 18, 2024 | 13.85 | 14.15 | 13.80 | 13.80 | 13.80 | 7,062 |
| Jun 17, 2024 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | 8,902 |
| Jun 14, 2024 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | 13,157 |
| Jun 13, 2024 | 14.20 | 14.30 | 13.80 | 13.90 | 13.90 | 12,968 |
| Jun 12, 2024 | 13.95 | 14.20 | 13.80 | 14.05 | 14.05 | 19,895 |
| Jun 11, 2024 | 14.00 | 14.05 | 13.75 | 13.80 | 13.80 | 4,875 |
| Jun 10, 2024 | 14.15 | 14.15 | 13.85 | 13.90 | 13.90 | 8,233 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.