Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.560
+0.065 (4.35%)
At close: Apr 7, 2026
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | - | 23,996 |
| Apr 7, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.35% | 44,927 |
| Apr 6, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 14,455 |
| Apr 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 6,333 |
| Apr 2, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.40% | 12,252 |
| Apr 1, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.34% | 22,210 |
| Mar 31, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -1.01% | 30,814 |
| Mar 30, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 30,279 |
| Mar 27, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 7,285 |
| Mar 26, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 9,956 |
| Mar 25, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 8,015 |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 9,912 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.53% | 31,996 |
| Mar 20, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 17,055 |
| Mar 19, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | -0.63% | 15,040 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 0.32% | 49,772 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | - | 16,354 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.32% | 15,247 |
| Mar 13, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 84,492 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 27,826 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.95% | 31,561 |
| Mar 10, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.32% | 11,865 |
| Mar 9, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 7,809 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 16,425 |
| Mar 5, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 21,811 |
| Mar 4, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 6,382 |
| Mar 3, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.35% | 31,910 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | - | 95,663 |
| Feb 27, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 75,791 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.91% | 28,679 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 28,997 |
| Feb 24, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 68,648 |
| Feb 23, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 215,363 |
| Feb 20, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 1.22% | 73,981 |
| Feb 19, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.90% | 55,881 |
| Feb 18, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.30% | 36,394 |
| Feb 17, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.91% | 116,329 |
| Feb 16, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.92% | 85,157 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.22% | 34,235 |
| Feb 12, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.92% | 18,645 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 44,014 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 12,479 |
| Feb 9, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 99,481 |
| Feb 6, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 1.22% | 122,024 |
| Feb 5, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -2.09% | 20,005 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.21% | 61,396 |
| Feb 3, 2026 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 2.48% | 78,090 |
| Feb 2, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -0.62% | 41,648 |
| Jan 30, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 10,783 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | 28,136 |