Agroton Public Limited (WSE:AGT)
Poland · Delayed Price · Currency is PLN 4.295
+0.145 (3.49%)
Sep 4, 2026, 4:43 PM CET
Agroton Public Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.21 | 4.30 | 4.11 | 4.30 | 4.30 | 3.49% | 555 |
| Sep 3, 2026 | 4.16 | 4.17 | 4.15 | 4.15 | 4.15 | -3.26% | 991 |
| Sep 2, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | 2 |
| Sep 1, 2026 | 4.32 | 4.32 | 4.18 | 4.30 | 4.30 | -0.12% | 5,619 |
| Aug 31, 2026 | 4.22 | 4.32 | 4.22 | 4.30 | 4.30 | 1.90% | 6,849 |
| Aug 28, 2026 | 4.22 | 4.22 | 4.10 | 4.22 | 4.22 | - | 1,362 |
| Aug 27, 2026 | 4.22 | 4.22 | 4.09 | 4.22 | 4.22 | 0.12% | 5,770 |
| Aug 26, 2026 | 4.25 | 4.25 | 4.17 | 4.22 | 4.22 | -1.75% | 1,309 |
| Aug 25, 2026 | 4.10 | 4.30 | 4.09 | 4.29 | 4.29 | 2.39% | 7,568 |
| Aug 24, 2026 | 4.28 | 4.36 | 4.05 | 4.19 | 4.19 | -1.64% | 5,707 |
| Aug 21, 2026 | 4.34 | 4.36 | 4.10 | 4.26 | 4.26 | -1.73% | 5,354 |
| Aug 20, 2026 | 4.30 | 4.36 | 4.15 | 4.34 | 4.34 | -0.34% | 357 |
| Aug 19, 2026 | 4.26 | 4.36 | 4.08 | 4.35 | 4.35 | 2.11% | 13,782 |
| Aug 18, 2026 | 4.48 | 4.51 | 4.04 | 4.26 | 4.26 | -5.54% | 32,700 |
| Aug 17, 2026 | 4.53 | 4.53 | 4.48 | 4.51 | 4.51 | -0.44% | 1,732 |
| Aug 14, 2026 | 4.58 | 4.58 | 4.53 | 4.53 | 4.53 | -0.88% | 3,523 |
| Aug 13, 2026 | 4.64 | 4.64 | 4.57 | 4.57 | 4.57 | -1.51% | 752 |
| Aug 12, 2026 | 4.60 | 4.68 | 4.57 | 4.64 | 4.64 | 0.87% | 727 |
| Aug 11, 2026 | 4.68 | 4.68 | 4.55 | 4.60 | 4.60 | -2.34% | 10,146 |
| Aug 10, 2026 | 4.84 | 4.84 | 4.66 | 4.71 | 4.71 | -1.05% | 3,585 |
| Aug 7, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | -1.55% | 768 |
| Aug 6, 2026 | 4.79 | 4.84 | 4.77 | 4.84 | 4.84 | -0.10% | 1,671 |
| Aug 5, 2026 | 4.85 | 4.85 | 4.84 | 4.84 | 4.84 | -0.21% | 1,680 |
| Aug 4, 2026 | 4.85 | 4.85 | 4.78 | 4.85 | 4.85 | - | 484 |
| Aug 3, 2026 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | 1.25% | 281 |
| Jul 31, 2026 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | -2.24% | 501 |
| Jul 30, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.90 | 1.24% | 1,093 |
| Jul 29, 2026 | 4.84 | 4.84 | 4.79 | 4.84 | 4.84 | -0.10% | 2,152 |
| Jul 28, 2026 | 4.72 | 4.85 | 4.72 | 4.85 | 4.85 | -1.92% | 351 |
| Jul 27, 2026 | 4.85 | 4.94 | 4.71 | 4.94 | 4.94 | -1.20% | 446 |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Jul 23, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 0.30% | 387 |
| Jul 22, 2026 | 5.00 | 5.00 | 4.80 | 4.99 | 4.99 | -2.25% | 789 |
| Jul 21, 2026 | 5.00 | 5.12 | 5.00 | 5.10 | 5.10 | 2.00% | 679 |
| Jul 20, 2026 | 4.81 | 5.00 | 4.81 | 5.00 | 5.00 | 3.73% | 3,981 |
| Jul 17, 2026 | 4.87 | 4.87 | 4.81 | 4.82 | 4.82 | 1.47% | 2,776 |
| Jul 16, 2026 | 5.09 | 5.09 | 4.70 | 4.75 | 4.75 | -7.05% | 26,885 |
| Jul 15, 2026 | 5.10 | 5.11 | 5.09 | 5.11 | 5.11 | 0.79% | 2,788 |
| Jul 14, 2026 | 5.01 | 5.09 | 5.00 | 5.07 | 5.07 | -0.59% | 4,318 |
| Jul 13, 2026 | 5.09 | 5.10 | 5.01 | 5.10 | 5.10 | 0.39% | 13,163 |
| Jul 10, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 1.40% | 1,464 |
| Jul 9, 2026 | 4.86 | 5.01 | 4.86 | 5.01 | 5.01 | - | 2,247 |
| Jul 8, 2026 | 4.86 | 5.01 | 4.86 | 5.01 | 5.01 | - | 448 |
| Jul 7, 2026 | 5.09 | 5.09 | 5.01 | 5.01 | 5.01 | -1.76% | 692 |
| Jul 6, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.79% | 2,908 |
| Jul 3, 2026 | 5.00 | 5.06 | 4.86 | 5.06 | 5.06 | 1.61% | 757 |
| Jul 2, 2026 | 4.98 | 4.98 | 4.87 | 4.98 | 4.98 | -0.40% | 1,305 |
| Jul 1, 2026 | 4.88 | 5.00 | 4.86 | 5.00 | 5.00 | -1.19% | 1,628 |
| Jun 30, 2026 | 5.05 | 5.06 | 4.87 | 5.06 | 5.06 | 0.20% | 129 |
| Jun 29, 2026 | 4.99 | 5.05 | 4.88 | 5.05 | 5.05 | 1.30% | 82 |