Holde Agri Invest SA (BVB:HAI)
Romania
· Delayed Price · Currency is RON 0.6180
-0.0200 (-3.13%)
At close: Sep 12, 2025
Holde Agri Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -1.98% | 17,642 |
| Sep 16, 2025 | 0.60 | 0.61 | 0.59 | 0.61 | 0.61 | -0.33% | 20,974 |
| Sep 15, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.62% | 10,278 |
| Sep 12, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -3.13% | 27,775 |
| Sep 11, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 2.90% | 3,539 |
| Sep 10, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 27,250 |
| Sep 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3,912 |
| Sep 8, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | - | 12,094 |
| Sep 5, 2025 | 0.58 | 0.61 | 0.57 | 0.60 | 0.60 | 1.69% | 25,885 |
| Sep 4, 2025 | 0.63 | 0.64 | 0.59 | 0.59 | 0.59 | -6.35% | 162,631 |
| Sep 3, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -1.56% | 730,445 |
| Sep 2, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -3.03% | 44,625 |
| Sep 1, 2025 | 0.70 | 0.70 | 0.62 | 0.66 | 0.66 | -4.62% | 157,528 |
| Aug 29, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.54% | 16,332 |
| Aug 28, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -2.74% | 9,925 |
| Aug 27, 2025 | 0.68 | 0.73 | 0.67 | 0.73 | 0.73 | 7.67% | 87,477 |
| Aug 26, 2025 | 0.68 | 0.68 | 0.66 | 0.68 | 0.68 | -0.29% | 51,878 |
| Aug 25, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | 1.49% | 78,549 |
| Aug 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 1,400 |
| Aug 21, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 1.49% | 8,072 |
| Aug 20, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.62% | 2,385 |
| Aug 19, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 2.69% | 4,859 |
| Aug 18, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -1.18% | 9,403 |
| Aug 14, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -1.74% | 9,472 |
| Aug 13, 2025 | 0.71 | 0.71 | 0.69 | 0.69 | 0.69 | -2.54% | 10,832 |
| Aug 12, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.14% | 11,680 |
| Aug 11, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | -1.69% | 7,878 |
| Aug 8, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.42% | 1,294 |
| Aug 7, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.77% | 10,139 |
| Aug 6, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.28% | 13,289 |
| Aug 5, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | - | 37,415 |
| Aug 4, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 4.05% | 8,050 |
| Aug 1, 2025 | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -2.26% | 2,440 |
| Jul 31, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 1.14% | 11,313 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | - | 7,322 |
| Jul 29, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 1.45% | 3,184 |
| Jul 28, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | -0.58% | 5,593 |
| Jul 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.58% | 15 |
| Jul 24, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 10,481 |
| Jul 23, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.02% | 13,680 |
| Jul 22, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 3,795 |
| Jul 21, 2025 | 0.69 | 0.70 | 0.68 | 0.69 | 0.69 | 1.17% | 3,094 |
| Jul 18, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -1.15% | 14,988 |
| Jul 17, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -3.07% | 22,059 |
| Jul 16, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.87% | 5,463 |
| Jul 15, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -0.57% | 24,326 |
| Jul 14, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | 0.29% | 2,720 |
| Jul 11, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -3.59% | 1,363 |
| Jul 10, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.26% | 13,270 |
| Jul 9, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 5.36% | 18,830 |