Agroland Agribusiness S.A. (BVB:AAB)
Romania · Delayed Price · Currency is RON 4.740
+0.100 (2.16%)
At close: Sep 11, 2026
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.64 | 4.76 | 4.60 | 4.74 | 4.74 | 2.16% | 230 |
| Sep 10, 2026 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | -1.28% | 508 |
| Sep 8, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | 3 |
| Sep 7, 2026 | 4.50 | 4.80 | 4.40 | 4.80 | 4.80 | -0.41% | 222 |
| Sep 4, 2026 | 4.60 | 4.82 | 4.60 | 4.82 | 4.82 | 4.78% | 271 |
| Sep 3, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 119 |
| Sep 2, 2026 | 4.60 | 4.88 | 4.50 | 4.50 | 4.50 | -2.17% | 852 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.30 | 4.60 | 4.60 | - | 150 |
| Aug 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 160 |
| Aug 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | 3 |
| Aug 24, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 3.56% | 10 |
| Aug 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 425 |
| Aug 20, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | 0.90% | 2,579 |
| Aug 18, 2026 | 4.24 | 4.46 | 4.24 | 4.46 | 4.46 | 1.83% | 1,950 |
| Aug 17, 2026 | 4.24 | 4.38 | 4.24 | 4.38 | 4.38 | - | 510 |
| Aug 14, 2026 | 4.40 | 4.40 | 4.18 | 4.38 | 4.38 | -0.45% | 555 |
| Aug 13, 2026 | 4.06 | 4.50 | 4.06 | 4.40 | 4.40 | - | 3,221 |
| Aug 12, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 3.77% | 3,450 |
| Aug 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 279 |
| Aug 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 2,194 |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 47 |
| Aug 6, 2026 | 4.16 | 4.24 | 3.86 | 4.24 | 4.24 | 4.43% | 2,208 |
| Aug 5, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 659 |
| Aug 4, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 410 |
| Aug 3, 2026 | 4.00 | 4.00 | 3.84 | 4.00 | 4.00 | - | 2,737 |
| Jul 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | 5 |
| Jul 29, 2026 | 4.00 | 4.00 | 3.86 | 3.86 | 3.86 | 1.58% | 4 |
| Jul 24, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 3,868 |
| Jul 23, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.52% | 324 |
| Jul 22, 2026 | 3.94 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 411 |
| Jul 21, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | 1.04% | 2,334 |
| Jul 20, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 9,065 |
| Jul 17, 2026 | 3.84 | 3.94 | 3.84 | 3.88 | 3.88 | -1.52% | 782 |
| Jul 16, 2026 | 3.90 | 3.96 | 3.84 | 3.94 | 3.94 | 1.03% | 3,418 |
| Jul 15, 2026 | 3.92 | 3.92 | 3.82 | 3.90 | 3.90 | -1.02% | 370 |
| Jul 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | 100 |
| Jul 13, 2026 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -3.54% | 5,249 |
| Jul 10, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 1.02% | 5,689 |
| Jul 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 139 |
| Jul 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | 300 |
| Jun 30, 2026 | 3.96 | 3.96 | 3.70 | 3.96 | 3.96 | - | 5,458 |
| Jun 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 15 |
| Jun 26, 2026 | 3.90 | 3.96 | 3.86 | 3.96 | 3.96 | - | 441 |
| Jun 25, 2026 | 3.72 | 3.96 | 3.72 | 3.96 | 3.96 | - | 9,013 |
| Jun 24, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 3 |
| Jun 23, 2026 | 3.76 | 3.96 | 3.76 | 3.96 | 3.96 | 5.32% | 59 |
| Jun 22, 2026 | 3.94 | 3.96 | 3.76 | 3.76 | 3.76 | -1.05% | 544 |
| Jun 19, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -3.55% | 513 |
| Jun 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.68% | 10 |
| Jun 17, 2026 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -3.55% | 368 |