Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.245
-0.020 (-1.58%)
At close: Nov 13, 2026
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.58% | 63,076 |
| Nov 12, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.39% | 24,214 |
| Nov 11, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 24,720 |
| Nov 10, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.17% | 14,831 |
| Nov 9, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -1.15% | 22,053 |
| Nov 6, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | 1.56% | 6,761 |
| Nov 5, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 35,051 |
| Nov 4, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 49,185 |
| Nov 3, 2026 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | -1.47% | 89,162 |
| Nov 2, 2026 | 1.35 | 1.36 | 1.33 | 1.36 | 1.36 | - | 10,539 |
| Oct 30, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 0.37% | 18,271 |
| Oct 29, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | 2.65% | 24,296 |
| Oct 28, 2026 | 1.30 | 1.36 | 1.30 | 1.32 | 1.32 | -2.94% | 103,699 |
| Oct 27, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.37% | 1,575 |
| Oct 26, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | - | 34,410 |
| Oct 23, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.36% | 7,399 |
| Oct 22, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.36% | 6,419 |
| Oct 21, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 9,847 |
| Oct 20, 2026 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | -0.36% | 145,720 |
| Oct 19, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -2.14% | 23,485 |
| Oct 16, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.19% | 44,600 |
| Oct 15, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 15,804 |
| Oct 14, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 6,545 |
| Oct 13, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 14,829 |
| Oct 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.36% | 7,064 |
| Oct 9, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -0.36% | 33,942 |
| Oct 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | 322 |
| Oct 7, 2026 | 1.40 | 1.41 | 1.35 | 1.40 | 1.40 | - | 78,031 |
| Oct 6, 2026 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.36% | 4,881 |
| Oct 5, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 17,013 |
| Oct 2, 2026 | 1.41 | 1.42 | 1.35 | 1.40 | 1.40 | 1.45% | 20,120 |
| Oct 1, 2026 | 1.37 | 1.41 | 1.37 | 1.38 | 1.38 | 1.10% | 27,402 |
| Sep 30, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 1.11% | 11,772 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -1.10% | 33,895 |
| Sep 28, 2026 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | -1.09% | 25,973 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 23,943 |
| Sep 24, 2026 | 1.39 | 1.40 | 1.35 | 1.35 | 1.35 | -2.53% | 62,832 |
| Sep 23, 2026 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -2.81% | 38,624 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | -0.35% | 32,610 |
| Sep 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,689 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | -0.69% | 38,872 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.70% | 20,287 |
| Sep 16, 2026 | 1.46 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 1,507 |
| Sep 15, 2026 | 1.48 | 1.50 | 1.45 | 1.49 | 1.49 | 1.02% | 3,010 |
| Sep 14, 2026 | 1.49 | 1.49 | 1.43 | 1.48 | 1.48 | -0.67% | 21,254 |
| Sep 11, 2026 | 1.46 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | 6,630 |
| Sep 10, 2026 | 1.50 | 1.51 | 1.45 | 1.50 | 1.50 | - | 26,337 |
| Sep 9, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 14,139 |
| Sep 8, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.33% | 5,383 |
| Sep 7, 2026 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -4.76% | 74,197 |