Agrana Beteiligungs AG - AGB2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 15, 2025	12.7	12.7	12.7	12.7	12.7	2,857
September 12, 2025	12.25	12.25	12.25	12.25	12.25	0
September 11, 2025	12	12.25	12.25	12.3	12	2,857
September 10, 2025	12	12.15	12.15	12.15	11.9	700
September 09, 2025	11.75	11.55	11.55	11.75	11.55	627
September 08, 2025	11.6	11.75	11.75	11.75	11.6	300
September 05, 2025	11.75	11.6	11.6	11.75	11.55	10
September 04, 2025	11.8	11.75	11.75	11.8	11.6	10
September 03, 2025	11.6	11.75	11.75	11.75	11.6	86
September 02, 2025	11.75	11.75	11.75	11.75	11.75	38
September 01, 2025	11.7	11.7	11.7	11.7	11.7	38
August 29, 2025	11.5	11.5	11.5	11.5	11.5	38
August 28, 2025	11.55	11.55	11.55	11.55	11.55	38
August 27, 2025	11.75	11.85	11.85	11.85	11.75	38
August 26, 2025	11.95	11.95	11.95	11.95	11.95	64
August 25, 2025	11.7	12.05	12.05	12.05	11.7	64
August 22, 2025	11.8	11.8	11.8	11.8	11.8	600
August 21, 2025	11.25	11.25	11.25	11.25	11.25	0
August 20, 2025	11.25	11.25	11.25	11.25	11.25	0
August 19, 2025	11.25	11.25	11.25	11.25	11.25	600
August 18, 2025	11.45	11.45	11.45	11.45	11.45	360
August 15, 2025	11.4	11.4	11.4	11.4	11.4	360
August 14, 2025	11.45	11.45	11.45	11.45	11.45	360
August 13, 2025	11.3	11.4	11.4	11.4	11.3	360
August 12, 2025	11.6	11.6	11.6	11.6	11.6	3
August 11, 2025	11.3	11.4	11.4	11.4	11.3	3
August 08, 2025	11.3	11.3	11.3	11.3	11.3	77
August 07, 2025	11	11.1	11.1	11.2	11	77
August 06, 2025	11.3	11.25	11.25	11.3	11.25	168
August 05, 2025	11.3	11.4	11.4	11.4	11.3	582
August 04, 2025	11.3	11.3	11.3	11.3	11.3	350
August 01, 2025	11.4	11.55	11.55	11.55	11.4	350
July 31, 2025	11.55	11.7	11.7	11.7	11.55	390
July 30, 2025	11.75	11.6	11.6	11.75	11.6	180
July 29, 2025	11.65	11.7	11.7	11.7	11.55	300
July 28, 2025	11.75	11.75	11.75	11.75	11.75	91
July 25, 2025	11.6	11.75	11.75	11.75	11.6	91
July 24, 2025	11.7	11.7	11.7	11.7	11.7	1,015
July 23, 2025	11.5	11.65	11.65	11.65	11.5	1,015
July 22, 2025	11.65	11.65	11.65	11.65	11.65	0
July 21, 2025	11.9	11.9	11.9	11.9	11.9	60
July 18, 2025	11.85	11.85	11.85	11.85	11.85	60
July 17, 2025	11.55	11.75	11.75	11.75	11.55	60
July 16, 2025	11.55	11.75	11.75	11.75	11.55	175
July 15, 2025	11.7	11.75	11.75	11.75	11.7	850
July 14, 2025	12.1	12.15	12.15	12.15	12.1	500
July 11, 2025	12.35	12.4	12.4	12.4	12.35	1,766
July 10, 2025	12.7	12.7	12.7	12.7	12.7	0
July 09, 2025	13	12.7	12.7	13	12.7	42
July 08, 2025	13.3	13.4	12.7	13.45	13.3	781
July 07, 2025	13.35	13.4	12.7	13.4	13.35	80
July 04, 2025	13.2	13.25	12.56	13.25	13.2	390
July 03, 2025	13.3	13.15	12.46	13.3	13.15	3
July 02, 2025	13.1	13.1	12.42	13.1	13.1	0
July 01, 2025	13.65	13.65	12.94	13.65	13.65	0
June 30, 2025	13.6	13.65	12.94	13.65	13.6	717
June 27, 2025	13.25	13.3	12.61	13.55	13.25	422
June 26, 2025	13.2	13.4	12.7	13.4	13.15	1,140
June 25, 2025	13.15	13	12.32	13.15	13	2
June 24, 2025	13.2	13.2	12.51	13.2	13.2	0

Agrana Beteiligungs AG (AGB2.DE) XETRA