Agroland Agribusiness S.A. (BVB:AAB)
Romania · Delayed Price · Currency is RON 4.320
-0.140 (-3.14%)
At close: Apr 20, 2026
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4.06 | 4.34 | 4.04 | 4.32 | 4.32 | -3.14% | 932 |
| Apr 17, 2026 | 4.28 | 4.46 | 4.06 | 4.46 | 4.46 | 8.25% | 1,606 |
| Apr 16, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | 150 |
| Apr 15, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 0.99% | 5,295 |
| Apr 14, 2026 | 4.00 | 4.06 | 3.90 | 4.06 | 4.06 | 1.00% | 175 |
| Apr 9, 2026 | 3.80 | 4.04 | 3.80 | 4.02 | 4.02 | 3.61% | 4,196 |
| Apr 7, 2026 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | -0.51% | 3,545 |
| Apr 6, 2026 | 3.76 | 3.90 | 3.72 | 3.90 | 3.90 | - | 540 |
| Apr 1, 2026 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | - | 15 |
| Mar 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 10 |
| Mar 30, 2026 | 3.86 | 4.08 | 3.68 | 3.92 | 3.92 | 1.55% | 7,620 |
| Mar 26, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 10 |
| Mar 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | 10 |
| Mar 24, 2026 | 3.86 | 3.86 | 3.70 | 3.70 | 3.70 | -2.63% | 2,815 |
| Mar 23, 2026 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 2,072 |
| Mar 20, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | 10 |
| Mar 19, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 0.53% | 6 |
| Mar 18, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -1.55% | 3 |
| Mar 12, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | 220 |
| Mar 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 200 |
| Mar 10, 2026 | 3.62 | 3.86 | 3.62 | 3.86 | 3.86 | 1.05% | 2,346 |
| Mar 9, 2026 | 3.86 | 3.86 | 3.52 | 3.82 | 3.82 | 3.80% | 398 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.68 | 3.68 | 3.68 | -5.15% | 731 |
| Mar 5, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 110 |
| Mar 4, 2026 | 3.78 | 3.88 | 3.72 | 3.86 | 3.86 | -0.52% | 2,874 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.74 | 3.88 | 3.88 | -3.00% | 2,195 |
| Mar 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | 285 |
| Feb 27, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | 175 |
| Feb 26, 2026 | 4.02 | 4.20 | 3.92 | 4.16 | 4.16 | - | 3,503 |
| Feb 25, 2026 | 4.18 | 4.20 | 4.02 | 4.16 | 4.16 | 3.48% | 196 |
| Feb 24, 2026 | 4.04 | 4.32 | 4.02 | 4.02 | 4.02 | -3.37% | 317 |
| Feb 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 2,001 |
| Feb 20, 2026 | 4.36 | 4.36 | 4.00 | 4.24 | 4.24 | 2.91% | 11,158 |
| Feb 19, 2026 | 4.40 | 4.40 | 4.12 | 4.12 | 4.12 | -6.36% | 44 |
| Feb 18, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | 265 |
| Feb 17, 2026 | 4.52 | 4.52 | 4.32 | 4.48 | 4.48 | -0.88% | 439 |
| Feb 16, 2026 | 4.20 | 4.52 | 4.20 | 4.52 | 4.52 | 3.67% | 253 |
| Feb 13, 2026 | 4.28 | 4.38 | 4.00 | 4.36 | 4.36 | 2.35% | 8,807 |
| Feb 12, 2026 | 4.32 | 4.32 | 4.00 | 4.26 | 4.26 | 0.47% | 15,138 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.04 | 4.24 | 4.24 | -4.07% | 148 |
| Feb 10, 2026 | 4.00 | 4.48 | 4.00 | 4.42 | 4.42 | -1.78% | 1,288 |
| Feb 9, 2026 | 4.14 | 4.52 | 4.00 | 4.50 | 4.50 | 9.22% | 5,226 |
| Feb 6, 2026 | 4.50 | 4.60 | 4.12 | 4.12 | 4.12 | -10.43% | 5,070 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 90 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.50 | 4.60 | 4.60 | -1.29% | 142 |
| Feb 3, 2026 | 4.66 | 4.66 | 4.42 | 4.66 | 4.66 | - | 677 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 4 |
| Jan 30, 2026 | 4.66 | 4.66 | 4.46 | 4.66 | 4.66 | - | 481 |
| Jan 29, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | -0.43% | 150 |
| Jan 28, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 0.43% | 22 |