Agroland Agribusiness S.A. (BVB:AAB)
Romania · Delayed Price · Currency is RON 3.980
0.00 (0.00%)
At close: May 29, 2026
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.98 | 3.98 | 3.82 | 3.98 | 3.98 | - | 773 |
| May 28, 2026 | 4.10 | 4.10 | 3.80 | 3.98 | 3.98 | -2.93% | 3,559 |
| May 26, 2026 | 3.92 | 4.10 | 3.90 | 4.10 | 4.10 | - | 1,253 |
| May 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 129 |
| May 22, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | -0.49% | 213 |
| May 20, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 90 |
| May 19, 2026 | 3.90 | 4.12 | 3.90 | 4.12 | 4.12 | - | 233 |
| May 18, 2026 | 3.88 | 4.12 | 3.88 | 4.12 | 4.12 | -1.44% | 714 |
| May 15, 2026 | 4.18 | 4.18 | 3.84 | 4.18 | 4.18 | - | 229 |
| May 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 1 |
| May 13, 2026 | 4.18 | 4.18 | 3.86 | 4.18 | 4.18 | 2.45% | 44 |
| May 12, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -1.92% | 215 |
| May 11, 2026 | 4.18 | 4.18 | 3.84 | 4.16 | 4.16 | -0.48% | 99 |
| May 7, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 23 |
| May 6, 2026 | 4.20 | 4.22 | 3.76 | 4.18 | 4.18 | -0.95% | 427 |
| May 5, 2026 | 3.84 | 4.22 | 3.76 | 4.22 | 4.22 | - | 3,738 |
| May 4, 2026 | 3.84 | 4.22 | 3.84 | 4.22 | 4.22 | 0.48% | 121 |
| Apr 29, 2026 | 4.20 | 4.34 | 3.86 | 4.20 | 4.20 | -3.23% | 19,509 |
| Apr 27, 2026 | 4.20 | 4.34 | 4.20 | 4.34 | 4.34 | - | 66 |
| Apr 24, 2026 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.46% | 25 |
| Apr 23, 2026 | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | 0.47% | 344 |
| Apr 21, 2026 | 4.20 | 4.34 | 4.20 | 4.30 | 4.30 | -0.46% | 53 |
| 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 |