Agroland Business System S.A. (BVB:AG)
Romania · Delayed Price · Currency is RON 1.600
-0.020 (-1.23%)
At close: Jul 20, 2026
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 3,946 |
| 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 |
| Jun 24, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 24,175 |
| Jun 23, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.66% | 1,812 |
| Jun 22, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.63% | 8,751 |
| Jun 19, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.66% | 30,457 |
| Jun 18, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 0.33% | 3,154 |
| Jun 17, 2026 | 1.54 | 1.54 | 1.50 | 1.52 | 1.52 | -0.98% | 32,514 |
| Jun 16, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.65% | 29,322 |
| Jun 15, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.64% | 8,073 |
| Jun 12, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 6,606 |
| Jun 11, 2026 | 1.53 | 1.55 | 1.51 | 1.55 | 1.55 | 1.31% | 22,982 |
| Jun 10, 2026 | 1.55 | 1.59 | 1.53 | 1.53 | 1.53 | -3.47% | 70,632 |
| Jun 9, 2026 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | -0.63% | 14,667 |
| Jun 8, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | - | 26,665 |
| Jun 5, 2026 | 1.58 | 1.60 | 1.53 | 1.60 | 1.60 | 0.95% | 16,203 |
| Jun 4, 2026 | 1.60 | 1.60 | 1.54 | 1.58 | 1.58 | -1.25% | 59,635 |
| Jun 3, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 6,266 |
| Jun 2, 2026 | 1.58 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 41,587 |
| May 29, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | 11,028 |
| May 28, 2026 | 1.60 | 1.60 | 1.56 | 1.60 | 1.60 | -0.62% | 25,729 |
| May 27, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 1.26% | 23,190 |
| May 26, 2026 | 1.57 | 1.61 | 1.55 | 1.59 | 1.59 | 1.60% | 9,750 |
| May 25, 2026 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | -1.57% | 18,117 |
| May 22, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.32% | 5,056 |
| May 21, 2026 | 1.58 | 1.60 | 1.46 | 1.59 | 1.59 | 0.32% | 96,934 |
| May 20, 2026 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | - | 20,024 |
| May 19, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.17% | 7,943 |
| May 18, 2026 | 1.57 | 1.62 | 1.55 | 1.62 | 1.62 | -0.31% | 43,817 |
| May 15, 2026 | 1.64 | 1.64 | 1.58 | 1.62 | 1.62 | -0.92% | 12,526 |
| May 14, 2026 | 1.58 | 1.65 | 1.55 | 1.64 | 1.64 | 3.48% | 14,350 |
| May 13, 2026 | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 1.28% | 20,727 |
| May 12, 2026 | 1.55 | 1.56 | 1.52 | 1.56 | 1.56 | 0.65% | 24,739 |
| May 11, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 0.32% | 17,822 |