Agroserv Mariuta S.A. (BVB:MILK)
Romania · Delayed Price · Currency is RON 7.25
+0.45 (6.62%)
At close: Nov 17, 2025
Agroserv Mariuta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 196 |
| Nov 18, 2025 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | -0.69% | 1,834 |
| Nov 17, 2025 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | 6.62% | 6,742 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.55 | 6.80 | 6.80 | - | 609 |
| Nov 13, 2025 | 6.80 | 6.80 | 6.50 | 6.80 | 6.80 | 3.82% | 3,765 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -3.68% | 204 |
| Nov 10, 2025 | 6.75 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 1,036 |
| Nov 7, 2025 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 22,525 |
| Nov 6, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 678 |
| Nov 5, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 1,165 |
| Nov 4, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 170 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | 220 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 4,000 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -5.07% | 963 |
| Oct 29, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | - | 130 |
| Oct 28, 2025 | 6.90 | 6.95 | 6.60 | 6.90 | 6.90 | 2.22% | 703 |
| Oct 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 15 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 156 |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 322 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.70 | 6.95 | 6.95 | -0.71% | 726 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 427 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | 471 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 300 |
| Oct 16, 2025 | 7.05 | 7.05 | 6.80 | 7.00 | 7.00 | -0.71% | 953 |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 71 |
| Oct 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2 |
| Oct 13, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 5.22% | 247 |
| Oct 10, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | - | 552 |
| Oct 8, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 33 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.60 | 6.85 | 6.85 | -2.14% | 513 |
| Oct 3, 2025 | 6.60 | 7.25 | 6.60 | 7.00 | 7.00 | 0.72% | 3,808 |
| Oct 2, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | -0.71% | 412 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 14 |
| Sep 30, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 1,548 |
| Sep 29, 2025 | 6.45 | 7.00 | 6.45 | 6.95 | 6.95 | 13.01% | 4,210 |
| Sep 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 128 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -0.81% | 118 |
| Sep 24, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 913 |
| Sep 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 1 |
| Sep 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 455 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.85% | 79 |
| Sep 18, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 118 |
| Sep 17, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 70 |
| Sep 16, 2025 | 6.20 | 6.55 | 6.20 | 6.55 | 6.55 | 4.80% | 6,073 |
| Sep 15, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 696 |
| Sep 12, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 1,285 |
| Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 400 |
| Sep 10, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 475 |
| Sep 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 440 |
| Sep 8, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 1,137 |