Agroserv Mariuta S.A. (BVB:MILK)
Romania · Delayed Price · Currency is RON 6.25
+0.05 (0.81%)
At close: May 8, 2026
Agroserv Mariuta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | 90 |
| May 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 120 |
| May 7, 2026 | 6.25 | 6.55 | 6.20 | 6.20 | 6.20 | -4.62% | 4,676 |
| May 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 176 |
| May 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 20 |
| May 4, 2026 | 6.50 | 6.60 | 6.25 | 6.60 | 6.60 | 0.76% | 1,087 |
| Apr 30, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 4.80% | 5 |
| Apr 29, 2026 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 737 |
| Apr 28, 2026 | 6.55 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 474 |
| Apr 27, 2026 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 446 |
| Apr 24, 2026 | 6.30 | 6.60 | 6.30 | 6.55 | 6.55 | -0.76% | 113 |
| Apr 22, 2026 | 6.40 | 6.60 | 6.30 | 6.60 | 6.60 | -1.49% | 402 |
| Apr 21, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | -1.47% | 95 |
| Apr 20, 2026 | 6.70 | 6.80 | 6.40 | 6.80 | 6.80 | 1.49% | 400 |
| Apr 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 14 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 545 |
| Apr 15, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 311 |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 239 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 100 |
| Apr 8, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 1,139 |
| Apr 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 505 |
| Apr 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 1,486 |
| Apr 3, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | - | 65 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 10 |
| Mar 31, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 17 |
| Mar 30, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 3,179 |
| Mar 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 85 |
| Mar 26, 2026 | 6.30 | 6.85 | 6.30 | 6.85 | 6.85 | 8.73% | 2,791 |
| Mar 25, 2026 | 6.75 | 6.75 | 6.25 | 6.30 | 6.30 | 2.44% | 255 |
| Mar 24, 2026 | 6.25 | 6.80 | 6.15 | 6.15 | 6.15 | -3.15% | 3,138 |
| Mar 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 5.83% | 57 |
| Mar 19, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | -4.76% | 1,350 |
| Mar 18, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 42,080 |
| Mar 17, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 61 |
| Mar 16, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | 773 |
| Mar 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 600 |
| Mar 12, 2026 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 1,365 |
| Mar 11, 2026 | 6.00 | 6.25 | 5.95 | 5.95 | 5.95 | - | 2,804 |
| Mar 10, 2026 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -0.83% | 267 |
| Mar 9, 2026 | 6.05 | 6.30 | 6.00 | 6.00 | 6.00 | - | 32,479 |
| Mar 6, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 2,957 |
| Mar 5, 2026 | 6.00 | 6.30 | 5.95 | 6.00 | 6.00 | 0.84% | 49,692 |
| Mar 4, 2026 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -5.56% | 3,556 |
| Mar 3, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 3,649 |
| Mar 2, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 25,901 |
| Feb 27, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 804 |
| Feb 26, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -0.81% | 154 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | - | 873 |
| Feb 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 591 |
| Feb 23, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 223 |