Agroton Public Limited (WSE:AGT)
Poland · Delayed Price · Currency is PLN 4.930
-0.010 (-0.20%)
May 27, 2026, 12:19 PM CET
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 2.15% | 3,532 |
| Apr 21, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | - | 267 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | -0.10% | 358 |
| Apr 17, 2026 | 4.82 | 4.93 | 4.82 | 4.90 | 4.90 | 0.93% | 1,358 |
| Apr 16, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | -0.31% | 7,364 |
| Apr 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.40% | 759 |
| Apr 14, 2026 | 5.08 | 5.11 | 4.90 | 4.99 | 4.99 | -1.38% | 9,657 |
| Apr 13, 2026 | 4.97 | 5.06 | 4.88 | 5.06 | 5.06 | 2.43% | 6,928 |
| Apr 10, 2026 | 4.80 | 5.18 | 4.80 | 4.94 | 4.94 | 7.63% | 12,277 |
| Apr 9, 2026 | 4.82 | 4.82 | 4.58 | 4.59 | 4.59 | -4.77% | 7,413 |
| Apr 8, 2026 | 4.74 | 4.82 | 4.68 | 4.82 | 4.82 | 0.21% | 1,262 |
| Apr 7, 2026 | 4.82 | 4.86 | 4.53 | 4.81 | 4.81 | -0.41% | 2,348 |
| Apr 2, 2026 | 4.81 | 4.83 | 4.51 | 4.83 | 4.83 | 0.21% | 243 |
| Apr 1, 2026 | 4.82 | 4.82 | 4.54 | 4.82 | 4.82 | - | 1,188 |
| Mar 31, 2026 | 4.80 | 4.82 | 4.52 | 4.82 | 4.82 | 0.21% | 2,934 |
| Mar 30, 2026 | 4.87 | 4.87 | 4.63 | 4.81 | 4.81 | -1.23% | 10,065 |
| Mar 27, 2026 | 4.86 | 5.00 | 4.70 | 4.87 | 4.87 | -0.61% | 10,542 |
| Mar 26, 2026 | 4.90 | 4.95 | 4.85 | 4.90 | 4.90 | - | 1,373 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.78 | 4.90 | 4.90 | - | 504 |
| Mar 24, 2026 | 4.85 | 4.90 | 4.77 | 4.90 | 4.90 | 0.62% | 2,266 |
| Mar 23, 2026 | 4.82 | 4.88 | 4.71 | 4.87 | 4.87 | 0.83% | 6,496 |
| Mar 20, 2026 | 4.76 | 4.83 | 4.72 | 4.83 | 4.83 | - | 10,450 |
| Mar 19, 2026 | 4.95 | 4.95 | 4.75 | 4.83 | 4.83 | -3.01% | 2,795 |
| Mar 18, 2026 | 5.00 | 5.02 | 4.98 | 4.98 | 4.98 | - | 626 |
| Mar 17, 2026 | 5.02 | 5.06 | 4.86 | 4.98 | 4.98 | - | 9,603 |
| Mar 16, 2026 | 4.87 | 5.00 | 4.80 | 4.98 | 4.98 | 2.05% | 377 |
| Mar 13, 2026 | 4.88 | 5.00 | 4.80 | 4.88 | 4.88 | - | 986 |