Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.460
0.00 (0.00%)
At close: Aug 22, 2025
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 20,136 |
| Aug 22, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 11,727 |
| Aug 21, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.34% | 37,383 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 47,197 |
| Aug 19, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 26,501 |
| Aug 18, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 48,594 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 15,511 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 11,978 |
| Aug 12, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 16,424 |
| Aug 11, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 11,927 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.34% | 34,668 |
| Aug 7, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 31,025 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.34% | 33,535 |
| Aug 5, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.34% | 3,750 |
| Aug 4, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 29,719 |
| Aug 1, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 12,000 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 15,073 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 11,352 |
| Jul 29, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.03% | 9,076 |
| Jul 28, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -1.69% | 6,939 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 18,124 |
| Jul 24, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 32,032 |
| Jul 23, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 29,764 |
| Jul 22, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 61,495 |
| Jul 21, 2025 | 1.40 | 1.49 | 1.39 | 1.48 | 1.48 | 4.59% | 328,175 |
| Jul 18, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 13,031 |
| Jul 17, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | -0.35% | 9,900 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 1.81% | 25,846 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 18,218 |
| Jul 14, 2025 | 1.40 | 1.42 | 1.37 | 1.41 | 1.41 | 0.72% | 60,621 |
| Jul 11, 2025 | 1.35 | 1.42 | 1.35 | 1.40 | 1.40 | 3.72% | 199,902 |
| Jul 10, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.13% | 25,834 |
| Jul 9, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 11,834 |
| Jul 8, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 1.52% | 79,176 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -1.86% | 34,804 |
| Jul 4, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.37% | 6,572 |
| Jul 3, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 5,320 |
| Jul 2, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | 1.13% | 5,294 |
| Jul 1, 2025 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 0.38% | 24,725 |
| Jun 30, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -1.86% | 18,061 |
| Jun 27, 2025 | 1.33 | 1.35 | 1.29 | 1.35 | 1.35 | 1.51% | 15,173 |
| Jun 26, 2025 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | -1.12% | 10,898 |
| Jun 25, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.11% | 8,241 |
| Jun 24, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 8,796 |
| Jun 23, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -1.10% | 14,577 |
| Jun 20, 2025 | 1.34 | 1.39 | 1.33 | 1.36 | 1.36 | - | 70,282 |
| Jun 19, 2025 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 6,100 |
| Jun 18, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 4,511 |
| Jun 17, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 7,554 |
| Jun 16, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 1.12% | 18,713 |