Agroliga Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	25.80	26.00	25.80	25.80	25.80	-	60
Jun 12, 2026	27.80	27.90	24.20	25.80	25.80	-7.19%	1,052
Jun 11, 2026	27.90	28.00	24.10	27.80	27.80	1.83%	302
Jun 10, 2026	27.20	28.90	23.40	27.30	27.30	-5.54%	780
Jun 9, 2026	26.20	28.90	26.20	28.90	28.90	3.58%	334
Jun 8, 2026	26.20	28.80	26.00	27.90	27.90	-5.74%	218
Jun 5, 2026	25.90	30.00	25.10	29.60	29.60	14.29%	1,708
Jun 3, 2026	24.30	25.90	24.30	25.90	25.90	-	185
Jun 2, 2026	25.80	25.90	24.10	25.90	25.90	-	367
Jun 1, 2026	23.00	26.20	22.90	25.90	25.90	10.21%	2,323
May 29, 2026	23.20	24.20	23.00	23.50	23.50	-2.08%	181
May 28, 2026	23.20	24.30	23.10	24.00	24.00	-	271
May 27, 2026	23.80	24.00	23.80	24.00	24.00	0.84%	367
May 26, 2026	23.50	23.80	23.50	23.80	23.80	1.28%	150
May 25, 2026	23.50	23.50	23.50	23.50	23.50	0.43%	78
May 22, 2026	23.00	23.40	23.00	23.40	23.40	2.18%	662
May 21, 2026	23.00	23.00	22.00	22.90	22.90	-0.43%	100
May 20, 2026	22.90	23.20	22.20	23.00	23.00	0.44%	211
May 19, 2026	22.50	22.90	22.00	22.90	22.90	-0.43%	145
May 18, 2026	22.70	23.00	22.00	23.00	23.00	1.32%	581
May 15, 2026	22.30	22.70	22.30	22.70	22.70	-0.44%	161
May 14, 2026	22.20	23.00	22.20	22.80	22.80	1.79%	955
May 13, 2026	22.30	22.40	22.30	22.40	22.40	-	29
May 12, 2026	22.40	22.40	22.00	22.40	22.40	-	101
May 11, 2026	21.90	22.50	21.90	22.40	22.40	2.28%	133
May 8, 2026	22.10	22.10	21.00	21.90	21.90	-1.35%	313
May 7, 2026	22.40	22.40	21.40	22.20	22.20	-0.89%	129
May 6, 2026	22.00	22.40	22.00	22.40	22.40	1.82%	70
May 5, 2026	22.00	22.00	21.20	22.00	22.00	-	41
May 4, 2026	22.00	22.00	22.00	22.00	22.00	-	6
Apr 30, 2026	21.40	22.00	21.10	22.00	22.00	-	110
Apr 29, 2026	21.50	22.20	21.00	22.00	22.00	-	373
Apr 28, 2026	21.60	22.00	21.30	22.00	22.00	-1.79%	229
Apr 24, 2026	21.60	22.40	21.60	22.40	22.40	-0.44%	3
Apr 23, 2026	22.50	22.50	22.50	22.50	22.50	-	1
Apr 22, 2026	22.00	22.50	22.00	22.50	22.50	2.27%	93
Apr 21, 2026	22.00	22.00	21.80	22.00	22.00	-	106
Apr 20, 2026	22.90	22.90	20.90	22.00	22.00	-3.08%	329
Apr 17, 2026	22.70	22.70	22.00	22.70	22.70	2.71%	242
Apr 16, 2026	22.20	22.20	22.10	22.10	22.10	-3.07%	125
Apr 15, 2026	22.20	22.90	22.10	22.80	22.80	-	126
Apr 14, 2026	22.80	22.90	22.00	22.80	22.80	-	100
Apr 13, 2026	21.70	22.80	21.50	22.80	22.80	-0.44%	24
Apr 10, 2026	22.40	22.90	22.40	22.90	22.90	2.23%	228
Apr 9, 2026	22.40	22.40	22.40	22.40	22.40	-	61
Apr 8, 2026	23.00	23.00	21.10	22.40	22.40	-1.75%	305
Apr 7, 2026	22.40	23.50	22.00	22.80	22.80	5.56%	384
Apr 2, 2026	21.20	21.80	20.60	21.60	21.60	-0.92%	92
Apr 1, 2026	21.40	22.00	20.00	21.80	21.80	-3.54%	1,229
Mar 31, 2026	21.60	22.80	21.60	22.60	22.60	-0.88%	355