Agroserv Mariuta S.A. (BVB:MILK)
Romania · Delayed Price · Currency is RON 7.00
+0.05 (0.72%)
At close: Oct 3, 2025
Agroserv Mariuta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 5.04% | 407 |
| Sep 4, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -2.46% | 3,223 |
| Sep 3, 2025 | 6.05 | 6.40 | 5.95 | 6.10 | 6.10 | 0.83% | 2,807 |
| Sep 2, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | -5.47% | 4,891 |
| Sep 1, 2025 | 5.75 | 6.40 | 5.60 | 6.40 | 6.40 | 6.67% | 1,683 |
| Aug 29, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 5.26% | 1,030 |
| Aug 28, 2025 | 5.90 | 5.95 | 5.70 | 5.70 | 5.70 | -3.39% | 1,200 |
| Aug 27, 2025 | 5.95 | 6.00 | 5.65 | 5.90 | 5.90 | -0.84% | 2,430 |
| Aug 26, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | 1,400 |
| Aug 25, 2025 | 5.70 | 5.80 | 5.35 | 5.75 | 5.75 | -0.86% | 1,600 |
| Aug 22, 2025 | 5.35 | 5.80 | 5.35 | 5.80 | 5.80 | - | 1,500 |
| Aug 21, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 1,100 |
| Aug 20, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 6.48% | 1,000 |
| Aug 18, 2025 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | -3.57% | 464 |
| Aug 14, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | -0.88% | 550 |
| Aug 13, 2025 | 5.30 | 5.65 | 5.20 | 5.65 | 5.65 | 6.60% | 2,428 |
| Aug 12, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 320 |
| Aug 11, 2025 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | -1.79% | 1,306 |
| Aug 8, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 1,500 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 1,925 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 0.96% | 252 |
| Aug 5, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,000 |
| Aug 4, 2025 | 5.30 | 5.45 | 5.25 | 5.25 | 5.25 | -3.67% | 930 |
| Aug 1, 2025 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 755 |
| Jul 31, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 1.92% | 393 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 1,077 |
| Jul 29, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | 232 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 158 |