Agria Group Holding AD (BUL:AGH)
Bulgaria
· Delayed Price · Currency is BGN · Price in EUR 5.00
-0.05 (-0.99%)
At close: Apr 28, 2026
Agria Group Holding AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 1,600 |
| Apr 27, 2026 | 4.90 | 5.05 | 4.90 | 5.05 | 5.05 | 3.06% | 2,020 |
| Apr 24, 2026 | 4.92 | 4.92 | 4.90 | 4.90 | 4.90 | -0.41% | 1,660 |
| Apr 21, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -1.60% | 509 |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 170 |
| Apr 16, 2026 | 5.00 | 5.00 | 4.90 | 5.00 | 5.00 | - | 5,021 |
| Apr 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | 60 |
| Apr 14, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 3.06% | 1 |
| Apr 9, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -2.00% | 200 |
| Apr 8, 2026 | 4.88 | 5.10 | 4.88 | 5.00 | 5.00 | 3.73% | 13,684 |
| Apr 7, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 114 |
| Apr 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 18 |
| Apr 1, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.23% | 4,925 |
| Mar 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | 103 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.92 | 4.98 | 4.98 | -0.40% | 1,471 |
| Mar 25, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 308 |
| Mar 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 560 |
| Mar 23, 2026 | 5.05 | 5.10 | 4.94 | 5.00 | 5.00 | -0.99% | 9,699 |
| Mar 20, 2026 | 5.00 | 5.25 | 5.00 | 5.05 | 5.05 | 1.00% | 3,282 |
| Mar 19, 2026 | 4.84 | 5.00 | 4.84 | 5.00 | 5.00 | 2.04% | 245 |
| Mar 18, 2026 | 4.90 | 5.00 | 4.90 | 4.90 | 4.90 | - | 4,330 |
| Mar 17, 2026 | 5.30 | 5.30 | 4.80 | 4.90 | 4.90 | -8.41% | 12,921 |
| Mar 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 150 |
| Mar 13, 2026 | 5.35 | 5.50 | 5.30 | 5.40 | 5.40 | 0.93% | 7,234 |
| Mar 12, 2026 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -0.93% | 2,378 |
| Mar 10, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 0.93% | 785 |
| Mar 9, 2026 | 5.40 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 443 |
| Mar 4, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -3.57% | 950 |
| Mar 2, 2026 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 3.70% | 792 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -0.92% | 340 |
| Feb 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 10 |
| Feb 25, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | - | 1,545 |
| Feb 24, 2026 | 5.90 | 6.00 | 5.40 | 5.40 | 5.40 | -8.47% | 8,950 |
| Feb 23, 2026 | 5.50 | 5.90 | 5.50 | 5.90 | 5.90 | 7.27% | 6,166 |
| Feb 20, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 705 |
| Feb 19, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - | 47 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 979 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | - | 735 |
| Feb 16, 2026 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -4.35% | 2,707 |
| Feb 13, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 468 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | 171 |
| Feb 10, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 90 |
| Feb 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 299 |
| Feb 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 90 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 645 |
| Jan 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 178 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 402 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.65 | 5.70 | 5.70 | -4.20% | 3,338 |
| Jan 27, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 701 |
| Jan 26, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 1,130 |
| Jan 23, 2026 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 612 |
| Jan 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 50 |
| Jan 21, 2026 | 5.90 | 6.00 | 5.80 | 6.00 | 6.00 | 1.69% | 2,764 |
| Jan 20, 2026 | 6.25 | 6.40 | 5.90 | 5.90 | 5.90 | -5.60% | 7,070 |
| Jan 19, 2026 | 6.80 | 6.80 | 6.25 | 6.25 | 6.25 | -8.76% | 7,385 |
| Jan 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 200 |
| Jan 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 150 |
| Jan 14, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | - | 322 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 15,910 |
| Jan 12, 2026 | 6.90 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | 1,813 |
| Jan 9, 2026 | 6.85 | 6.85 | 6.60 | 6.85 | 6.85 | -2.14% | 2,802 |
| Jan 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 174 |
| Jan 7, 2026 | 7.00 | 7.00 | 6.90 | 7.00 | 7.00 | - | 442 |
| Jan 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 94.93% | 124 |
| Jan 5, 2026 | 3.64 | 3.67 | 3.59 | 3.59 | 3.59 | -49.76% | 2,444 |
| Dec 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.79% | 550 |
| Dec 19, 2025 | 7.21 | 7.21 | 7.15 | 7.21 | 7.20 | 0.70% | 558 |
| Dec 18, 2025 | 7.16 | 7.21 | 7.16 | 7.16 | 7.16 | -0.04% | 648 |
| Dec 17, 2025 | 7.26 | 7.26 | 7.16 | 7.16 | 7.16 | -1.39% | 590 |
| Dec 16, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.54% | 15 |
| Dec 12, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.07% | 871 |
| Dec 11, 2025 | 7.15 | 7.26 | 7.15 | 7.15 | 7.15 | 0.89% | 709 |
| Dec 10, 2025 | 6.94 | 7.40 | 6.94 | 7.09 | 7.09 | 4.36% | 479,352 |
| Dec 9, 2025 | 6.64 | 7.10 | 6.64 | 6.80 | 6.80 | 2.71% | 840 |
| Dec 8, 2025 | 6.46 | 6.62 | 6.46 | 6.62 | 6.62 | 1.05% | 1,143 |
| Dec 5, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | -2.24% | 1,664 |
| Dec 4, 2025 | 6.85 | 6.85 | 6.49 | 6.70 | 6.70 | -4.36% | 6,030 |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.43% | 210 |
| Dec 2, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1.51% | 1,241 |
| Dec 1, 2025 | 6.90 | 6.90 | 6.65 | 6.80 | 6.80 | -2.94% | 2,808 |
| Nov 28, 2025 | 6.96 | 7.01 | 6.90 | 7.01 | 7.01 | -1.44% | 1,423 |
| Nov 27, 2025 | 7.11 | 7.21 | 6.95 | 7.11 | 7.11 | -0.01% | 2,070 |
| Nov 26, 2025 | 7.52 | 7.52 | 7.11 | 7.11 | 7.11 | -6.04% | 4,343 |
| Nov 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.61% | 23 |
| Nov 21, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.08% | 40 |
| Nov 20, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - | 10 |
| Nov 18, 2025 | 7.51 | 7.51 | 7.46 | 7.51 | 7.51 | -0.03% | 1,442 |
| Nov 17, 2025 | 7.67 | 7.67 | 7.52 | 7.52 | 7.52 | -0.79% | 38 |
| Nov 14, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1.47% | 138 |
| Nov 13, 2025 | 7.57 | 7.57 | 7.47 | 7.47 | 7.47 | -0.67% | 258 |
| Nov 12, 2025 | 7.82 | 7.82 | 7.52 | 7.52 | 7.52 | -2.63% | 1,746 |
| Nov 11, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.65% | 110 |
| Nov 10, 2025 | 7.82 | 7.82 | 7.67 | 7.67 | 7.67 | -0.69% | 225 |
| Nov 7, 2025 | 7.77 | 7.77 | 7.72 | 7.72 | 7.72 | 1.38% | 407 |
| Nov 6, 2025 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 1.33% | 2,008 |
| Nov 5, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | - | 402 |
| Oct 30, 2025 | 7.62 | 7.62 | 7.52 | 7.52 | 7.52 | - | 133 |
| Oct 29, 2025 | 7.57 | 7.57 | 7.52 | 7.52 | 7.52 | -0.67% | 495 |
| Oct 28, 2025 | 7.62 | 7.67 | 7.57 | 7.57 | 7.57 | -0.67% | 1,782 |