Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.560
0.00 (0.00%)
At close: Oct 8, 2025
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 41,075 |
| Sep 10, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 110,688 |
| Sep 9, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 94,872 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | -0.63% | 95,477 |
| Sep 5, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 0.96% | 25,100 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -1.27% | 42,794 |
| Sep 3, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 24,249 |
| Sep 2, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | - | 5,670 |
| Sep 1, 2025 | 1.54 | 1.58 | 1.46 | 1.55 | 1.55 | -1.90% | 50,868 |
| Aug 29, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 83,550 |
| Aug 28, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 2.63% | 127,973 |
| Aug 27, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.67% | 105,860 |
| Aug 26, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 27,570 |
| 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 |