Agroland Business System S.A. (BVB:AG)
Romania
· Delayed Price · Currency is RON 1.570
-0.030 (-1.88%)
At close: Mar 6, 2026
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 16,425 |
| Mar 5, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | - | 21,811 |
| Mar 4, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 0.95% | 6,382 |
| Mar 3, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.35% | 31,910 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.59 | 1.64 | 1.64 | - | 95,663 |
| Feb 27, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 75,791 |
| Feb 26, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.91% | 28,679 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.63 | 1.65 | 1.65 | -0.60% | 28,997 |
| Feb 24, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 68,648 |
| Feb 23, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 0.60% | 215,363 |
| Feb 20, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | 1.22% | 73,981 |
| Feb 19, 2026 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | -0.90% | 55,881 |
| Feb 18, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.30% | 36,394 |
| Feb 17, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | 0.91% | 116,329 |
| Feb 16, 2026 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.92% | 85,157 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.22% | 34,235 |
| Feb 12, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 0.92% | 18,645 |
| Feb 11, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 44,014 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 12,479 |
| Feb 9, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 99,481 |
| Feb 6, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 1.22% | 20,374 |
| Feb 5, 2026 | 1.65 | 1.68 | 1.64 | 1.64 | 1.64 | -2.09% | 20,005 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.21% | 61,396 |
| Feb 3, 2026 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 2.48% | 78,090 |
| Feb 2, 2026 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | -0.62% | 41,648 |
| Jan 30, 2026 | 1.62 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 10,783 |
| Jan 29, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.30% | 28,136 |
| Jan 28, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | 0.31% | 40,870 |
| Jan 27, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.93% | 20,135 |
| Jan 26, 2026 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 25,627 |
| Jan 23, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -1.82% | 54,059 |
| Jan 22, 2026 | 1.66 | 1.68 | 1.64 | 1.65 | 1.65 | -0.30% | 46,981 |
| Jan 21, 2026 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | - | 67,312 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 0.30% | 133,519 |
| Jan 19, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | - | 424,453 |
| Jan 16, 2026 | 1.63 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 291,690 |
| Jan 15, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 115,645 |
| Jan 14, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 41,795 |
| Jan 13, 2026 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 189,078 |
| Jan 12, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 1.26% | 214,400 |
| Jan 9, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 10,226 |
| Jan 8, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 68,879 |
| Jan 5, 2026 | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | 1.95% | 51,240 |
| Dec 30, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 132,881 |
| Dec 29, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | - | 31,064 |
| Dec 23, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.00% | 95,022 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | -0.33% | 17,247 |
| Dec 19, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 39,411 |
| Dec 18, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 9,100 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.33% | 10,069 |
| Dec 16, 2025 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 0.33% | 44,183 |
| Dec 15, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 162,390 |
| Dec 12, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 11,859 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | 1.40% | 40,528 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.35% | 59,845 |
| Dec 9, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 29,881 |
| Dec 8, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | - | 8,178 |
| Dec 5, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | 36,644 |
| Dec 4, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | -0.34% | 34,250 |
| Dec 3, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 31,238 |
| Dec 2, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 9,705 |
| Nov 28, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.04% | 19,335 |
| Nov 27, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 20,016 |
| Nov 26, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.47 | 1.03% | 29,784 |
| Nov 25, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -0.34% | 39,284 |
| Nov 24, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 26,317 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -2.68% | 66,506 |
| Nov 20, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -0.33% | 11,743 |
| Nov 19, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 2.05% | 42,993 |
| Nov 18, 2025 | 1.51 | 1.53 | 1.44 | 1.47 | 1.47 | -2.66% | 207,972 |
| Nov 17, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -2.27% | 29,580 |
| Nov 14, 2025 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 0.65% | 39,394 |
| Nov 13, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 23,078 |
| Nov 12, 2025 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -0.97% | 11,838 |
| Nov 11, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.98% | 32,391 |
| Nov 10, 2025 | 1.53 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 95,851 |
| Nov 7, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 136,282 |
| Nov 6, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 59,922 |
| Nov 5, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 15,496 |
| Nov 4, 2025 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | 0.32% | 10,326 |
| Nov 3, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 25,383 |
| Oct 31, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 6,921 |
| Oct 30, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 6,550 |
| Oct 29, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 204,302 |
| Oct 28, 2025 | 1.54 | 1.56 | 1.49 | 1.55 | 1.55 | 0.65% | 100,966 |
| Oct 27, 2025 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | -1.29% | 31,783 |
| Oct 24, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 36,269 |
| Oct 23, 2025 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | 21,038 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.32% | 32,148 |
| Oct 21, 2025 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | - | 57,876 |
| Oct 20, 2025 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | -0.32% | 19,525 |
| Oct 17, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 19,739 |
| Oct 16, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 24,192 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 8,742 |
| Oct 14, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 10,377 |
| Oct 13, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 55,321 |
| Oct 10, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 60,386 |
| Oct 9, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | - | 27,137 |
| Oct 8, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | - | 431,749 |
| Oct 7, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -0.32% | 34,293 |