Agroton Public Limited (WSE:AGT)
Poland · Delayed Price · Currency is PLN 4.855
-0.015 (-0.31%)
Apr 16, 2026, 5:00 PM CET
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 5.10 | 5.10 | 4.76 | 4.88 | 4.88 | -3.94% | 7,537 |
| Mar 11, 2026 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 329 |
| Mar 10, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | 0.39% | 1,072 |
| Mar 9, 2026 | 5.24 | 5.26 | 4.97 | 5.08 | 5.08 | -3.05% | 8,316 |
| Mar 6, 2026 | 4.97 | 5.30 | 4.97 | 5.24 | 5.24 | 6.07% | 900 |
| Mar 5, 2026 | 4.97 | 4.98 | 4.69 | 4.94 | 4.94 | -0.80% | 7,800 |
| Mar 4, 2026 | 4.80 | 4.98 | 4.72 | 4.98 | 4.98 | 1.01% | 2,134 |
| Mar 3, 2026 | 5.10 | 5.20 | 4.80 | 4.93 | 4.93 | -5.56% | 13,811 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.02 | 5.22 | 5.22 | -1.14% | 2,899 |
| Feb 27, 2026 | 5.30 | 5.30 | 5.08 | 5.28 | 5.28 | -1.49% | 4,098 |
| Feb 26, 2026 | 5.26 | 5.38 | 5.22 | 5.36 | 5.36 | -0.37% | 7,692 |
| Feb 25, 2026 | 5.44 | 5.44 | 5.20 | 5.38 | 5.38 | -1.10% | 2,101 |
| Feb 24, 2026 | 5.34 | 5.52 | 5.20 | 5.44 | 5.44 | 3.03% | 6,939 |
| Feb 23, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | -1.49% | 4,928 |
| Feb 20, 2026 | 5.34 | 5.36 | 5.30 | 5.36 | 5.36 | - | 217 |
| Feb 19, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.74% | 2,120 |
| Feb 18, 2026 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 0.75% | 440 |
| Feb 17, 2026 | 5.30 | 5.40 | 5.24 | 5.36 | 5.36 | 1.52% | 559 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.28 | 5.28 | 5.28 | -3.65% | 10,412 |
| Feb 13, 2026 | 5.38 | 5.48 | 5.32 | 5.48 | 5.48 | -0.36% | 3,303 |
| Feb 12, 2026 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | - | 4,889 |
| Feb 11, 2026 | 5.50 | 5.54 | 5.40 | 5.50 | 5.50 | - | 2,048 |
| Feb 10, 2026 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 2.61% | 6,115 |
| Feb 9, 2026 | 5.30 | 5.48 | 5.30 | 5.36 | 5.36 | -1.83% | 5,453 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.34 | 5.46 | 5.46 | 1.49% | 425 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | -2.54% | 5,171 |
| Feb 4, 2026 | 5.36 | 5.52 | 5.32 | 5.52 | 5.52 | 1.47% | 3,681 |