Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.495
+0.030 (2.05%)
At close: Nov 19, 2025
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -0.33% | 11,743 |
| Nov 19, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.05% | 42,993 |
| Nov 18, 2025 | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -2.66% | 207,972 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -2.27% | 29,580 |
| Nov 14, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 39,394 |
| Nov 13, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 23,078 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.97% | 11,838 |
| Nov 11, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.98% | 32,391 |
| Nov 10, 2025 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 95,851 |
| Nov 7, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 136,282 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 59,922 |
| Nov 5, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 15,496 |
| Nov 4, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.32% | 10,326 |
| Nov 3, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 25,383 |
| Oct 31, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 6,921 |
| Oct 30, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 6,550 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 204,302 |
| Oct 28, 2025 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 100,966 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.29% | 31,783 |
| Oct 24, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 36,269 |
| Oct 23, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 21,038 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 32,148 |
| Oct 21, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 57,876 |
| Oct 20, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.32% | 19,525 |
| Oct 17, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 19,739 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 24,192 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 8,742 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 10,377 |
| Oct 13, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 55,321 |
| Oct 10, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 60,386 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 27,137 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | - | 431,749 |
| Oct 7, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.32% | 34,293 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.32% | 45,704 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 23,430 |
| Oct 2, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 33,975 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.96% | 22,098 |
| Sep 30, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 10,795 |
| Sep 29, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | 14,164 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 8,148 |
| Sep 25, 2025 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | -0.32% | 20,821 |
| Sep 24, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | - | 19,673 |
| Sep 23, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.32% | 30,585 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 15,432 |
| Sep 19, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.32% | 3,825 |
| Sep 18, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 57,426 |
| Sep 17, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.27% | 84,058 |
| Sep 16, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.84% | 19,226 |
| Sep 15, 2025 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 2.59% | 101,480 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -1.59% | 70,852 |