Agroland Agribusiness S.A. (BVB:AAB)
Romania · Delayed Price · Currency is RON 4.000
+0.140 (3.63%)
At close: Jul 30, 2026
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.72 | 3.94 | 3.72 | 3.94 | 3.94 | - | 254 |
| Jun 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 8 |
| Jun 11, 2026 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | -1.01% | 227 |
| Jun 10, 2026 | 3.96 | 3.98 | 3.72 | 3.98 | 3.98 | - | 43 |
| Jun 8, 2026 | 3.64 | 3.98 | 3.64 | 3.98 | 3.98 | - | 446 |
| Jun 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 119 |
| Jun 4, 2026 | 3.68 | 3.98 | 3.66 | 3.98 | 3.98 | - | 846 |
| Jun 3, 2026 | 3.98 | 3.98 | 3.74 | 3.98 | 3.98 | - | 784 |
| Jun 2, 2026 | 3.98 | 3.98 | 3.78 | 3.98 | 3.98 | - | 325 |
| 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 |