AS Agrova Baltics (RSE:EGG)
Latvia · Delayed Price · Currency is EUR 5.80
+0.20 (3.57%)
At close: Sep 25, 2026
AS Agrova Baltics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 933 |
| Sep 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | 40 |
| Sep 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 430 |
| Sep 22, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 78 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | - | 533 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | -0.89% | 1,786 |
| Sep 17, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 1,074 |
| Sep 15, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 2,835 |
| Sep 14, 2026 | 5.70 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 1,125 |
| Sep 11, 2026 | 5.65 | 5.75 | 5.65 | 5.65 | 5.65 | - | 5,110 |
| Sep 10, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 365 |
| Sep 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 3 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 239 |
| Sep 7, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 0.89% | 63 |
| Sep 4, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 256 |
| Sep 3, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | - | 1,666 |
| Sep 2, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 468 |
| Sep 1, 2026 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | - | 2,108 |
| Aug 31, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 290 |
| Aug 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 82 |
| Aug 27, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 62 |
| Aug 26, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 624 |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 181 |
| Aug 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 29 |
| Aug 21, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 152 |
| Aug 20, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 396 |
| Aug 19, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -1.79% | 837 |
| Aug 18, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 41 |
| Aug 17, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 275 |
| Aug 14, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 841 |
| Aug 13, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 1,145 |
| Aug 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 150 |
| Aug 11, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 450 |
| Aug 10, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | - | 244 |
| Aug 7, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 373 |
| Aug 6, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.79% | 579 |
| Aug 5, 2026 | 5.80 | 5.95 | 5.80 | 5.90 | 5.55 | 1.72% | 1,714 |
| Aug 4, 2026 | 5.60 | 6.00 | 5.60 | 5.80 | 5.46 | 4.50% | 3,570 |
| Aug 3, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.22 | -0.89% | 1,395 |
| Jul 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.27 | - | 564 |
| Jul 30, 2026 | 5.60 | 5.65 | 5.60 | 5.60 | 5.27 | - | 357 |
| Jul 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.27 | - | 5 |
| Jul 28, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.27 | -0.88% | 462 |
| Jul 27, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.32 | 0.89% | 455 |
| Jul 24, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.27 | - | 2,687 |
| Jul 23, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.27 | 3.70% | 5,892 |
| Jul 22, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.08 | - | 3,505 |
| Jul 21, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.08 | - | 130 |
| Jul 20, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.08 | - | 435 |
| Jul 17, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.08 | 1.89% | 323 |