Agroland Agribusiness S.A. (BVB:AAB)
Romania · Delayed Price · Currency is RON 4.100
-0.080 (-1.91%)
At close: Nov 19, 2025
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | -1.91% | 233 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 32 |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 2 |
| Nov 14, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -0.48% | 1,372 |
| Nov 13, 2025 | 4.10 | 4.22 | 4.04 | 4.20 | 4.20 | 5.00% | 1,060 |
| Nov 12, 2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 425 |
| Nov 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 12 |
| Nov 10, 2025 | 4.06 | 4.08 | 3.98 | 4.08 | 4.08 | - | 223 |
| Nov 7, 2025 | 4.00 | 4.08 | 3.98 | 4.08 | 4.08 | -0.49% | 565 |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 56 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 110 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.00 | 4.10 | 4.10 | -1.44% | 83 |
| Oct 31, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | 106 |
| Oct 30, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | - | 444 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.00 | 4.16 | 4.16 | - | 380 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 4.00% | 219 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 265 |
| Oct 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 2 |
| Oct 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1,047 |
| Oct 22, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | -0.47% | 10 |
| Oct 21, 2025 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | 5.97% | 307 |
| Oct 20, 2025 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | - | 511 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -4.29% | 300 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.10 | 4.20 | 4.20 | - | 1,394 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.02 | 4.20 | 4.20 | -1.87% | 37 |
| Oct 14, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 7.00% | 763 |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 705 |
| Oct 10, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.53% | 1,715 |
| Oct 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 10 |
| Oct 3, 2025 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 1.54% | 2,290 |
| Oct 2, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 2.09% | 293 |
| Oct 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | 403 |
| Sep 30, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | -1.02% | 48 |
| Sep 29, 2025 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | -0.51% | 1,125 |
| Sep 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | 34 |
| Sep 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | 29 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 20 |
| Sep 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 60 |
| Sep 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 180 |
| Sep 15, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 90 |
| Sep 12, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 20 |
| Sep 11, 2025 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | - | 70 |
| Sep 10, 2025 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | -0.50% | 304 |
| Sep 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 4.74% | 20 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | -1.04% | 3,046 |
| Sep 5, 2025 | 3.94 | 3.94 | 3.80 | 3.84 | 3.84 | -4.00% | 1,104 |
| Sep 4, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | - | 520 |
| Sep 3, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 740 |
| Sep 1, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 1.03% | 29 |
| Aug 29, 2025 | 3.86 | 3.96 | 3.86 | 3.88 | 3.88 | 2.11% | 2,386 |