Agroliga Group Plc (WSE:AGL)
Poland · Delayed Price · Currency is PLN 21.40
-0.40 (-1.83%)
At close: Oct 10, 2025
Agroliga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -1.83% | 92 |
| Oct 9, 2025 | 22.60 | 22.60 | 20.80 | 21.80 | 21.80 | -0.91% | 93 |
| Oct 8, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - | 218 |
| Oct 7, 2025 | 22.40 | 22.40 | 21.20 | 22.00 | 22.00 | -2.65% | 506 |
| Oct 6, 2025 | 21.60 | 22.60 | 21.40 | 22.60 | 22.60 | -1.74% | 101 |
| Oct 2, 2025 | 22.80 | 23.00 | 21.40 | 23.00 | 23.00 | 1.77% | 147 |
| Oct 1, 2025 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 1.80% | 42 |
| Sep 30, 2025 | 22.80 | 22.80 | 20.80 | 22.20 | 22.20 | -4.31% | 551 |
| Sep 29, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | 31 |
| Sep 23, 2025 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 70 |
| Sep 19, 2025 | 22.60 | 23.00 | 22.00 | 23.00 | 23.00 | 1.77% | 217 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 2 |
| Sep 17, 2025 | 22.20 | 22.80 | 21.40 | 22.80 | 22.80 | -2.56% | 344 |
| Sep 15, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 10 |
| Sep 12, 2025 | 22.60 | 23.60 | 21.00 | 23.60 | 23.60 | - | 499 |
| Sep 11, 2025 | 23.40 | 23.60 | 22.60 | 23.60 | 23.60 | 0.85% | 35 |
| Sep 10, 2025 | 24.00 | 24.00 | 22.60 | 23.40 | 23.40 | -2.50% | 252 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | 10 |
| Sep 4, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1 |
| Sep 3, 2025 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 2.54% | 131 |
| Sep 2, 2025 | 23.60 | 23.60 | 23.00 | 23.60 | 23.60 | -1.67% | 73 |
| Sep 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 89 |
| Aug 27, 2025 | 23.60 | 23.80 | 23.40 | 23.80 | 23.80 | -1.65% | 169 |
| Aug 26, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 1 |
| Aug 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 40 |
| Aug 22, 2025 | 24.60 | 24.60 | 23.00 | 24.40 | 24.40 | - | 272 |
| Aug 21, 2025 | 24.00 | 24.40 | 23.60 | 24.40 | 24.40 | 1.67% | 127 |
| Aug 20, 2025 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 4 |
| Aug 19, 2025 | 24.40 | 24.60 | 23.40 | 24.60 | 24.60 | 1.65% | 426 |
| Aug 18, 2025 | 24.00 | 24.60 | 23.40 | 24.20 | 24.20 | -1.63% | 436 |
| Aug 14, 2025 | 24.20 | 24.60 | 24.00 | 24.60 | 24.60 | 1.65% | 444 |
| Aug 13, 2025 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | - | 3 |
| Aug 12, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | -1.63% | 149 |
| Aug 11, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 410 |
| Aug 8, 2025 | 24.60 | 24.60 | 23.00 | 24.40 | 24.40 | -2.40% | 346 |
| Aug 7, 2025 | 22.20 | 25.00 | 22.20 | 25.00 | 25.00 | 10.62% | 1,020 |
| Aug 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | 20 |
| Aug 4, 2025 | 23.00 | 23.00 | 21.80 | 22.40 | 22.40 | -2.61% | 81 |
| Aug 1, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | -0.86% | 41 |
| Jul 31, 2025 | 23.00 | 23.20 | 21.60 | 23.20 | 23.20 | -3.33% | 71 |
| Jul 29, 2025 | 23.80 | 24.20 | 22.80 | 24.00 | 24.00 | 0.84% | 41 |
| Jul 28, 2025 | 23.00 | 23.80 | 22.80 | 23.80 | 23.80 | - | 9 |
| Jul 25, 2025 | 23.40 | 23.80 | 23.00 | 23.80 | 23.80 | 0.85% | 163 |
| Jul 24, 2025 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | -0.84% | 49 |
| Jul 23, 2025 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.71% | 13 |
| Jul 22, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - | 87 |
| Jul 21, 2025 | 23.80 | 24.40 | 23.40 | 23.40 | 23.40 | 0.86% | 49 |
| Jul 18, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -3.33% | 28 |
| Jul 17, 2025 | 24.20 | 24.20 | 23.40 | 24.00 | 24.00 | -0.83% | 31 |
| Jul 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 11 |