Agroton Public Limited (WSE:AGT)
Poland · Delayed Price · Currency is PLN 5.10
+0.04 (0.79%)
Jul 6, 2026, 4:25 PM CET
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.99 | 4.99 | 4.87 | 4.99 | 4.99 | - | 20 |
| Jun 25, 2026 | 4.92 | 4.99 | 4.86 | 4.99 | 4.99 | 0.71% | 253 |
| Jun 24, 2026 | 4.95 | 4.95 | 4.91 | 4.95 | 4.95 | -1.00% | 56 |
| Jun 23, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 2.46% | 1,285 |
| Jun 22, 2026 | 4.94 | 5.01 | 4.86 | 4.88 | 4.88 | -3.56% | 1,079 |
| Jun 19, 2026 | 5.08 | 5.08 | 4.95 | 5.06 | 5.06 | 1.20% | 1,076 |
| Jun 18, 2026 | 5.07 | 5.10 | 5.00 | 5.00 | 5.00 | -1.38% | 1,028 |
| Jun 17, 2026 | 5.07 | 5.07 | 4.98 | 5.07 | 5.07 | 1.40% | 913 |
| Jun 16, 2026 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | 3.09% | 1,045 |
| Jun 15, 2026 | 4.86 | 5.10 | 4.85 | 4.85 | 4.85 | -0.82% | 901 |
| Jun 12, 2026 | 4.94 | 4.94 | 4.89 | 4.89 | 4.89 | -0.81% | 1,139 |
| Jun 11, 2026 | 4.93 | 4.93 | 4.88 | 4.93 | 4.93 | 0.61% | 4,207 |
| Jun 10, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 6,068 |
| Jun 9, 2026 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | - | 11,945 |
| Jun 8, 2026 | 5.06 | 5.09 | 4.90 | 4.94 | 4.94 | -2.76% | 2,975 |
| Jun 5, 2026 | 4.95 | 5.10 | 4.91 | 5.08 | 5.08 | 2.11% | 20,761 |
| Jun 3, 2026 | 4.97 | 4.98 | 4.80 | 4.98 | 4.98 | 0.30% | 1,540 |
| Jun 2, 2026 | 4.98 | 4.98 | 4.80 | 4.96 | 4.96 | -0.40% | 1,494 |
| Jun 1, 2026 | 4.94 | 4.98 | 4.75 | 4.98 | 4.98 | -0.10% | 3,092 |
| May 29, 2026 | 4.96 | 4.99 | 4.92 | 4.99 | 4.99 | 0.61% | 514 |
| May 28, 2026 | 4.99 | 4.99 | 4.91 | 4.96 | 4.96 | -0.70% | 966 |
| May 27, 2026 | 4.93 | 4.99 | 4.93 | 4.99 | 4.99 | 1.01% | 970 |
| May 26, 2026 | 4.93 | 4.99 | 4.93 | 4.94 | 4.94 | -0.60% | 1,844 |
| May 25, 2026 | 4.96 | 5.00 | 4.96 | 4.97 | 4.97 | -2.55% | 2,313 |
| May 22, 2026 | 5.16 | 5.16 | 4.93 | 5.10 | 5.10 | -1.16% | 2,422 |
| May 21, 2026 | 5.20 | 5.22 | 4.94 | 5.16 | 5.16 | -0.77% | 1,357 |
| May 20, 2026 | 5.07 | 5.22 | 5.07 | 5.20 | 5.20 | 2.56% | 5,368 |
| May 19, 2026 | 5.19 | 5.19 | 4.88 | 5.07 | 5.07 | -2.31% | 478 |
| May 18, 2026 | 5.00 | 5.22 | 5.00 | 5.19 | 5.19 | 3.80% | 724 |
| May 15, 2026 | 5.20 | 5.23 | 4.97 | 5.00 | 5.00 | -4.94% | 2,778 |
| May 14, 2026 | 5.40 | 5.40 | 5.10 | 5.26 | 5.26 | - | 5,528 |
| May 13, 2026 | 5.37 | 5.40 | 5.26 | 5.26 | 5.26 | -2.05% | 2,690 |
| May 12, 2026 | 5.30 | 5.40 | 5.21 | 5.37 | 5.37 | 1.70% | 7,861 |
| May 11, 2026 | 4.90 | 5.32 | 4.90 | 5.28 | 5.28 | 8.64% | 25,451 |
| May 8, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.31% | 2,047 |
| May 7, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 13 |
| May 6, 2026 | 4.88 | 4.88 | 4.65 | 4.85 | 4.85 | 2.98% | 678 |
| May 5, 2026 | 4.89 | 4.90 | 4.60 | 4.71 | 4.71 | -3.78% | 5,793 |
| May 4, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | 41 |
| Apr 30, 2026 | 4.82 | 4.89 | 4.82 | 4.88 | 4.88 | 1.24% | 1,299 |
| Apr 29, 2026 | 4.75 | 4.82 | 4.74 | 4.82 | 4.82 | 0.42% | 3,917 |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.10% | 2,000 |
| Apr 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3,044 |
| Apr 24, 2026 | 4.80 | 4.80 | 4.72 | 4.80 | 4.80 | - | 119 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.10% | 3,497 |