Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.545
-0.010 (-0.64%)
At close: Sep 1, 2026
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 0.65% | 24,673 |
| Sep 1, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | -0.64% | 49,543 |
| Aug 31, 2026 | 1.57 | 1.57 | 1.51 | 1.56 | 1.56 | -0.96% | 72,565 |
| Aug 28, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 14,384 |
| Aug 27, 2026 | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | -0.32% | 30,138 |
| Aug 26, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | - | 10,260 |
| Aug 25, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 3,588 |
| Aug 24, 2026 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | -1.25% | 8,666 |
| Aug 21, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | 31,626 |
| Aug 20, 2026 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.95% | 12,316 |
| Aug 19, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.94% | 5,931 |
| Aug 18, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 6,035 |
| Aug 17, 2026 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | - | 14,448 |
| Aug 14, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | - | 33,071 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.94% | 12,914 |
| Aug 12, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 25,339 |
| Aug 11, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 4,711 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 6,790 |
| Aug 7, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 3,467 |
| Aug 6, 2026 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 47,832 |
| Aug 5, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.95% | 51,182 |
| Aug 4, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | - | 12,501 |
| Aug 3, 2026 | 1.57 | 1.59 | 1.54 | 1.59 | 1.59 | 1.28% | 21,453 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 5,853 |
| Jul 30, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -1.57% | 3,160 |
| Jul 29, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 2,608 |
| Jul 28, 2026 | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 8,988 |
| Jul 27, 2026 | 1.59 | 1.59 | 1.54 | 1.58 | 1.58 | -0.32% | 7,806 |
| Jul 24, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | -0.31% | 16,247 |
| Jul 23, 2026 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.27% | 10,104 |
| Jul 22, 2026 | 1.57 | 1.60 | 1.53 | 1.57 | 1.57 | - | 13,407 |
| Jul 21, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 3,497 |
| Jul 20, 2026 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | -1.23% | 63,053 |
| Jul 17, 2026 | 1.61 | 1.63 | 1.58 | 1.62 | 1.62 | 0.62% | 76,775 |
| Jul 16, 2026 | 1.61 | 1.62 | 1.57 | 1.61 | 1.61 | 0.63% | 18,017 |
| Jul 15, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.31% | 7,162 |
| Jul 14, 2026 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | - | 14,393 |
| Jul 13, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 68,063 |
| Jul 10, 2026 | 1.50 | 1.60 | 1.50 | 1.59 | 1.59 | 6.02% | 118,197 |
| Jul 9, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.01% | 29,945 |
| Jul 8, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 7,763 |
| Jul 7, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 23,078 |
| Jul 6, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 3,947 |
| Jul 3, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 1.01% | 57,387 |
| Jul 2, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -1.00% | 15,394 |
| Jul 1, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.69% | 46,950 |
| Jun 30, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | 52,138 |
| Jun 29, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | -1.67% | 38,215 |
| Jun 26, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 17,879 |
| Jun 25, 2026 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | - | 71,066 |