Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.645
-0.010 (-0.60%)
At close: Feb 25, 2026
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 20,374 |
| 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 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.31% | 40,870 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.93% | 20,135 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 25,627 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 54,059 |
| Jan 22, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.30% | 46,981 |
| Jan 21, 2026 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | - | 67,312 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.30% | 133,519 |
| Jan 19, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | - | 424,453 |
| Jan 16, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 291,690 |
| Jan 15, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 115,645 |
| Jan 14, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 41,795 |
| Jan 13, 2026 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 189,078 |
| Jan 12, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 214,400 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 10,226 |
| Jan 8, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 68,879 |
| Jan 5, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 51,240 |
| Dec 30, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 132,881 |
| Dec 29, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 31,064 |
| Dec 23, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.00% | 95,022 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.33% | 17,247 |
| Dec 19, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 39,411 |
| Dec 18, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 9,100 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | 10,069 |
| Dec 16, 2025 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 0.33% | 44,183 |
| Dec 15, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 162,390 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 11,859 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 40,528 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 59,845 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 29,881 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 8,178 |