Agroserv Mariuta S.A. (BVB:MILK)
Romania · Delayed Price · Currency is RON 5.45
+0.15 (2.83%)
At close: Aug 1, 2025
Agroserv Mariuta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 334 |
| Jul 23, 2025 | 5.40 | 5.60 | 5.25 | 5.25 | 5.25 | -2.78% | 1,882 |
| Jul 22, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 10,622 |
| Jul 21, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 466 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 20 |
| Jul 17, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | - | 101 |
| Jul 16, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 358 |
| Jul 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jul 14, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 1,961 |
| Jul 10, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 2.94% | 597 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 100 |
| Jul 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,450 |
| Jul 7, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 130 |
| Jul 4, 2025 | 5.15 | 5.30 | 5.05 | 5.30 | 5.30 | - | 304 |
| Jul 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 257 |
| Jul 2, 2025 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | -0.93% | 400 |
| Jun 30, 2025 | 5.20 | 5.35 | 5.15 | 5.35 | 5.35 | 2.88% | 1,276 |
| Jun 27, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 507 |
| Jun 26, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 100 |
| Jun 25, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 404 |
| Jun 24, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,341 |
| Jun 23, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 523 |
| Jun 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 241 |
| Jun 19, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 1,498 |
| Jun 18, 2025 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | - | 1,001 |
| Jun 17, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 203 |
| Jun 16, 2025 | 5.20 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | 1,013 |
| Jun 13, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -2.78% | 1,768 |
| Jun 12, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 250 |
| Jun 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | 105 |
| Jun 10, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | 0.93% | 224 |
| Jun 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 200 |
| Jun 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | 25 |
| Jun 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 240 |
| Jun 3, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -0.95% | 338 |
| May 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 1 |
| May 29, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - | 91 |
| May 28, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 30 |
| May 27, 2025 | 5.30 | 5.30 | 5.15 | 5.30 | 5.30 | 6.00% | 419 |
| May 26, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 600 |
| May 23, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | 583 |
| May 22, 2025 | 5.45 | 5.45 | 5.00 | 5.15 | 5.15 | - | 16,429 |
| May 21, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | 537 |
| May 20, 2025 | 5.50 | 5.50 | 5.15 | 5.45 | 5.45 | -0.91% | 531 |
| May 19, 2025 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 33 |