Agroland Agribusiness S.A. (BVB:AAB)
Romania
· Delayed Price · Currency is RON 3.880
+0.020 (0.52%)
At close: Mar 5, 2026
Agroland Agribusiness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 110 |
| Mar 4, 2026 | 3.78 | 3.88 | 3.72 | 3.86 | 3.86 | -0.52% | 2,874 |
| Mar 3, 2026 | 4.00 | 4.00 | 3.74 | 3.88 | 3.88 | -3.00% | 2,195 |
| Mar 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | 285 |
| Feb 27, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | 175 |
| Feb 26, 2026 | 4.02 | 4.20 | 3.92 | 4.16 | 4.16 | - | 3,503 |
| Feb 25, 2026 | 4.18 | 4.20 | 4.02 | 4.16 | 4.16 | 3.48% | 196 |
| Feb 24, 2026 | 4.04 | 4.32 | 4.02 | 4.02 | 4.02 | -3.37% | 311 |
| Feb 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 2,001 |
| Feb 20, 2026 | 4.36 | 4.36 | 4.00 | 4.24 | 4.24 | 2.91% | 11,158 |
| Feb 19, 2026 | 4.40 | 4.40 | 4.12 | 4.12 | 4.12 | -6.36% | 44 |
| Feb 18, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -1.79% | 265 |
| Feb 17, 2026 | 4.52 | 4.52 | 4.32 | 4.48 | 4.48 | -0.88% | 439 |
| Feb 16, 2026 | 4.20 | 4.52 | 4.20 | 4.52 | 4.52 | 3.67% | 253 |
| Feb 13, 2026 | 4.28 | 4.38 | 4.00 | 4.36 | 4.36 | 2.35% | 8,807 |
| Feb 12, 2026 | 4.32 | 4.32 | 4.00 | 4.26 | 4.26 | 0.47% | 15,138 |
| Feb 11, 2026 | 4.30 | 4.30 | 4.04 | 4.24 | 4.24 | -4.07% | 148 |
| Feb 10, 2026 | 4.00 | 4.48 | 4.00 | 4.42 | 4.42 | -1.78% | 1,288 |
| Feb 9, 2026 | 4.14 | 4.52 | 4.00 | 4.50 | 4.50 | 9.22% | 5,226 |
| Feb 6, 2026 | 4.50 | 4.60 | 4.12 | 4.12 | 4.12 | -10.43% | 5,070 |
| Feb 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 90 |
| Feb 4, 2026 | 4.64 | 4.64 | 4.50 | 4.60 | 4.60 | -1.29% | 142 |
| Feb 3, 2026 | 4.66 | 4.66 | 4.42 | 4.66 | 4.66 | - | 677 |
| Feb 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 4 |
| Jan 30, 2026 | 4.66 | 4.66 | 4.46 | 4.66 | 4.66 | - | 481 |
| Jan 29, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | -0.43% | 150 |
| Jan 28, 2026 | 4.58 | 4.68 | 4.58 | 4.68 | 4.68 | 0.43% | 22 |
| Jan 27, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | 1.30% | 344 |
| Jan 26, 2026 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -2.13% | 37 |
| Jan 23, 2026 | 4.42 | 4.70 | 4.42 | 4.70 | 4.70 | 0.43% | 762 |
| Jan 22, 2026 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | -2.09% | 489 |
| Jan 21, 2026 | 4.36 | 4.88 | 4.36 | 4.78 | 4.78 | 1.70% | 552 |
| Jan 20, 2026 | 4.62 | 4.76 | 4.62 | 4.70 | 4.70 | - | 617 |
| Jan 19, 2026 | 4.62 | 4.70 | 4.30 | 4.70 | 4.70 | 1.73% | 564 |
| Jan 16, 2026 | 4.22 | 4.72 | 4.14 | 4.62 | 4.62 | 3.59% | 1,305 |
| Jan 15, 2026 | 4.88 | 4.88 | 4.24 | 4.46 | 4.46 | -8.23% | 1,549 |
| Jan 14, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.82% | 202 |
| Jan 13, 2026 | 4.10 | 4.90 | 4.10 | 4.90 | 4.90 | 18.36% | 1,718 |
| Jan 12, 2026 | 4.14 | 4.14 | 4.06 | 4.14 | 4.14 | -0.96% | 239 |
| Jan 9, 2026 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 3.47% | 1,703 |
| Jan 8, 2026 | 4.18 | 4.18 | 4.04 | 4.04 | 4.04 | - | 311 |
| Jan 5, 2026 | 4.10 | 4.18 | 4.04 | 4.04 | 4.04 | -1.46% | 206 |
| Dec 30, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 441 |
| Dec 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 23 |
| Dec 23, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -0.50% | 236 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.02 | 4.02 | 4.02 | -3.37% | 301 |
| Dec 19, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 101 |
| Dec 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | 113 |
| Dec 17, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | -0.48% | 120 |
| Dec 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 2 |
| Dec 15, 2025 | 4.18 | 4.18 | 4.02 | 4.18 | 4.18 | - | 10 |
| Dec 12, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 5.03% | 4,113 |
| Dec 11, 2025 | 4.00 | 4.20 | 3.98 | 3.98 | 3.98 | -3.86% | 2,173 |
| Dec 10, 2025 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 3.50% | 3,688 |
| Dec 5, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | - | 157 |
| Dec 3, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | 0.50% | 15 |
| Dec 2, 2025 | 4.06 | 4.16 | 3.98 | 3.98 | 3.98 | -1.97% | 20 |
| Nov 26, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 8 |
| Nov 25, 2025 | 4.06 | 4.06 | 3.98 | 4.06 | 4.06 | - | 10 |
| Nov 24, 2025 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.00% | 143 |
| Nov 21, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | 202 |
| Nov 19, 2025 | 4.10 | 4.10 | 4.04 | 4.10 | 4.10 | -1.91% | 233 |
| Nov 18, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 32 |
| Nov 17, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | 2 |
| Nov 14, 2025 | 4.10 | 4.18 | 4.10 | 4.18 | 4.18 | -0.48% | 1,372 |
| Nov 13, 2025 | 4.10 | 4.22 | 4.04 | 4.20 | 4.20 | 5.00% | 1,060 |
| Nov 12, 2025 | 4.00 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 425 |
| Nov 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 12 |
| Nov 10, 2025 | 4.06 | 4.08 | 3.98 | 4.08 | 4.08 | - | 223 |
| Nov 7, 2025 | 4.00 | 4.08 | 3.98 | 4.08 | 4.08 | -0.49% | 565 |
| Nov 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 56 |
| Nov 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 110 |
| Nov 3, 2025 | 4.16 | 4.16 | 4.00 | 4.10 | 4.10 | -1.44% | 83 |
| Oct 31, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | - | 106 |
| Oct 30, 2025 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | - | 444 |
| Oct 29, 2025 | 4.16 | 4.16 | 4.00 | 4.16 | 4.16 | - | 380 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 4.00% | 219 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 265 |
| Oct 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.89% | 2 |
| Oct 23, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | 1,047 |
| Oct 22, 2025 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | -0.47% | 10 |
| Oct 21, 2025 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | 5.97% | 307 |
| Oct 20, 2025 | 4.26 | 4.26 | 4.02 | 4.02 | 4.02 | - | 511 |
| Oct 17, 2025 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -4.29% | 300 |
| Oct 16, 2025 | 4.20 | 4.22 | 4.10 | 4.20 | 4.20 | - | 1,394 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.02 | 4.20 | 4.20 | -1.87% | 37 |
| Oct 14, 2025 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | 7.00% | 763 |
| Oct 13, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | 705 |
| Oct 10, 2025 | 3.96 | 4.06 | 3.96 | 4.06 | 4.06 | 2.53% | 1,715 |
| Oct 7, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 10 |
| Oct 3, 2025 | 3.94 | 3.96 | 3.86 | 3.96 | 3.96 | 1.54% | 2,290 |
| Oct 2, 2025 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 2.09% | 293 |
| Oct 1, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | 403 |
| Sep 30, 2025 | 3.82 | 3.88 | 3.82 | 3.88 | 3.88 | -1.02% | 48 |
| Sep 29, 2025 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | -0.51% | 1,125 |
| Sep 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.14% | 34 |
| Sep 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | 29 |
| Sep 19, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 20 |
| Sep 17, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 60 |
| Sep 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 180 |