Agroland Agribusiness S.A. (BVB:AAB)
Romania · Delayed Price · Currency is RON 3.860
-0.020 (-0.52%)
At close: Aug 19, 2025
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.11% | 1,163 |
| Aug 19, 2025 | 3.74 | 3.86 | 3.74 | 3.86 | 3.86 | -0.52% | 14 |
| Aug 14, 2025 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -1.52% | 20 |
| Aug 11, 2025 | 3.76 | 3.94 | 3.76 | 3.94 | 3.94 | - | 212 |
| Aug 7, 2025 | 3.94 | 3.94 | 3.74 | 3.94 | 3.94 | - | 17 |
| Aug 6, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | 20 |
| Aug 5, 2025 | 3.74 | 3.96 | 3.72 | 3.92 | 3.92 | -1.01% | 383 |
| Aug 1, 2025 | 3.74 | 3.96 | 3.74 | 3.96 | 3.96 | -1.00% | 140 |
| Jul 31, 2025 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 7.53% | 293 |
| Jul 30, 2025 | 3.80 | 4.00 | 3.72 | 3.72 | 3.72 | -7.00% | 299 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 2.56% | 114 |
| Jul 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 202 |
| Jul 25, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 22 |
| Jul 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 171 |
| Jul 22, 2025 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 101 |
| Jul 21, 2025 | 3.94 | 4.02 | 3.94 | 4.02 | 4.02 | 2.03% | 5,673 |
| Jul 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 3 |
| Jul 16, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 1.03% | 90 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 42 |
| Jul 11, 2025 | 3.60 | 3.90 | 3.60 | 3.90 | 3.90 | 1.56% | 1,069 |
| Jul 9, 2025 | 3.70 | 3.84 | 3.62 | 3.84 | 3.84 | 2.13% | 1,572 |
| Jul 4, 2025 | 3.84 | 3.84 | 3.62 | 3.76 | 3.76 | 2.73% | 199 |
| Jul 2, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 321 |
| Jul 1, 2025 | 3.66 | 3.66 | 3.56 | 3.66 | 3.66 | -2.14% | 417 |
| Jun 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.63% | 10 |
| Jun 26, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.13% | 179 |
| Jun 25, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1 |
| Jun 24, 2025 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.62% | 347 |
| Jun 23, 2025 | 3.70 | 3.78 | 3.70 | 3.70 | 3.70 | - | 81 |
| Jun 19, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | 100 |
| Jun 18, 2025 | 3.70 | 3.70 | 3.62 | 3.62 | 3.62 | -2.16% | 89 |
| Jun 17, 2025 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.78% | 250 |
| Jun 16, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 3.45% | 152 |
| Jun 13, 2025 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | -0.57% | 609 |
| Jun 12, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 60 |
| Jun 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 223 |
| Jun 10, 2025 | 3.48 | 3.50 | 3.38 | 3.50 | 3.50 | 0.57% | 553 |
| Jun 6, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 40 |
| Jun 5, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 120 |
| Jun 4, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | 4 |
| Jun 3, 2025 | 3.52 | 3.58 | 3.24 | 3.58 | 3.58 | -5.79% | 1,168 |
| May 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.56% | 42 |
| May 29, 2025 | 3.40 | 3.92 | 3.40 | 3.90 | 3.90 | 15.38% | 603 |
| May 27, 2025 | 3.30 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 650 |
| May 26, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | -1.79% | 570 |
| May 23, 2025 | 3.36 | 3.40 | 3.20 | 3.36 | 3.36 | -0.59% | 1,682 |
| May 22, 2025 | 3.20 | 3.38 | 3.18 | 3.38 | 3.38 | -1.17% | 228 |
| May 21, 2025 | 3.22 | 3.42 | 3.20 | 3.42 | 3.42 | -1.16% | 2,060 |
| May 20, 2025 | 3.30 | 3.46 | 3.22 | 3.46 | 3.46 | 0.58% | 788 |
| May 19, 2025 | 3.48 | 3.50 | 3.26 | 3.44 | 3.44 | 1.78% | 2,890 |