Agroserv Mariuta S.A. (BVB:MILK)
Romania · Delayed Price · Currency is RON 6.20
+0.15 (2.48%)
At close: Aug 21, 2026
Agroserv Mariuta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 10,000 |
| Aug 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 244 |
| Aug 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 106 |
| Aug 18, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 1,056 |
| Aug 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 20 |
| Aug 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 134 |
| Aug 13, 2026 | 6.15 | 6.15 | 5.70 | 6.10 | 6.10 | -0.81% | 4,108 |
| Aug 12, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | 1,692 |
| Aug 11, 2026 | 6.15 | 6.15 | 5.90 | 6.15 | 6.15 | - | 19 |
| Aug 10, 2026 | 6.15 | 6.15 | 5.95 | 6.15 | 6.15 | - | 204 |
| Aug 7, 2026 | 6.15 | 6.15 | 5.95 | 6.15 | 6.15 | 0.82% | 378 |
| Aug 6, 2026 | 5.95 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 360 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 125 |
| Aug 4, 2026 | 5.85 | 6.10 | 5.85 | 6.10 | 6.10 | -0.81% | 201 |
| Aug 3, 2026 | 6.15 | 6.15 | 5.90 | 6.15 | 6.15 | - | 264 |
| Jul 31, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 151 |
| Jul 30, 2026 | 5.90 | 6.15 | 5.90 | 6.15 | 6.15 | - | 1,833 |
| Jul 29, 2026 | 6.20 | 6.20 | 5.80 | 6.15 | 6.15 | 5.13% | 3,038 |
| Jul 28, 2026 | 6.20 | 6.20 | 5.85 | 5.85 | 5.85 | -5.65% | 359 |
| Jul 27, 2026 | 5.85 | 6.20 | 5.85 | 6.20 | 6.20 | - | 51 |
| Jul 24, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | - | 1,419 |
| Jul 23, 2026 | 6.10 | 6.20 | 5.95 | 6.20 | 6.20 | 4.20% | 3,576 |
| Jul 22, 2026 | 6.15 | 6.15 | 5.95 | 5.95 | 5.95 | -3.25% | 416 |
| Jul 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 21 |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 50 |
| Jul 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 50 |
| Jul 16, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 26 |
| Jul 14, 2026 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -0.83% | 484 |
| Jul 13, 2026 | 6.10 | 6.20 | 6.00 | 6.05 | 6.05 | -0.82% | 3,620 |
| Jul 10, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | 112 |
| Jul 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 129 |
| Jul 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 880 |
| Jul 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 300 |
| Jul 2, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.91% | 329 |
| Jun 30, 2026 | 6.30 | 6.40 | 6.10 | 6.40 | 6.40 | 4.92% | 5,084 |
| Jun 29, 2026 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | -2.40% | 289 |
| Jun 26, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | -0.79% | 1,726 |
| Jun 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 20 |
| Jun 24, 2026 | 6.10 | 6.35 | 6.10 | 6.10 | 6.10 | - | 1,947 |
| Jun 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 50 |
| Jun 22, 2026 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -3.17% | 462 |
| Jun 19, 2026 | 6.10 | 6.35 | 6.10 | 6.30 | 6.30 | - | 141 |
| Jun 18, 2026 | 6.15 | 6.30 | 6.10 | 6.30 | 6.30 | 2.44% | 263 |
| Jun 17, 2026 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -3.15% | 204 |
| Jun 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 320 |
| Jun 15, 2026 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 0.79% | 215 |
| Jun 12, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 4.10% | 63 |
| Jun 11, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -4.69% | 1,031 |
| Jun 10, 2026 | 6.35 | 6.40 | 6.10 | 6.40 | 6.40 | 0.79% | 228 |
| Jun 9, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 4.10% | 1,550 |