Agroland Agribusiness S.A. (BVB:AAB)
Romania · Delayed Price · Currency is RON 3.960
0.00 (0.00%)
At close: Oct 7, 2025
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | 4 |
| Aug 27, 2025 | 3.86 | 3.86 | 3.74 | 3.74 | 3.74 | - | 379 |
| Aug 26, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 81 |
| 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 |