Agroland Business System S.A. (BVB:AG)
Romania
· Delayed Price · Currency is RON 1.440
-0.005 (-0.35%)
At close: Dec 5, 2025
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.32% | 45,704 |
| Oct 3, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 23,430 |
| Oct 2, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 33,975 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.96% | 22,098 |
| Sep 30, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.64% | 10,795 |
| Sep 29, 2025 | 1.56 | 1.56 | 1.54 | 1.56 | 1.56 | -0.64% | 14,164 |
| Sep 26, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 8,148 |
| Sep 25, 2025 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | -0.32% | 20,821 |
| Sep 24, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | - | 19,673 |
| Sep 23, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.32% | 30,585 |
| Sep 22, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | -0.63% | 15,432 |
| Sep 19, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.32% | 3,825 |
| Sep 18, 2025 | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 57,426 |
| Sep 17, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.27% | 84,058 |
| Sep 16, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.84% | 19,226 |
| Sep 15, 2025 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 2.59% | 101,480 |
| Sep 12, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -1.59% | 70,852 |
| Sep 11, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 41,075 |
| Sep 10, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 110,688 |
| Sep 9, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 94,872 |
| Sep 8, 2025 | 1.58 | 1.58 | 1.52 | 1.57 | 1.57 | -0.63% | 95,477 |
| Sep 5, 2025 | 1.57 | 1.58 | 1.53 | 1.58 | 1.58 | 0.96% | 25,100 |
| Sep 4, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -1.27% | 42,794 |
| Sep 3, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.94% | 24,249 |
| Sep 2, 2025 | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | - | 5,670 |
| Sep 1, 2025 | 1.54 | 1.58 | 1.46 | 1.55 | 1.55 | -1.90% | 50,868 |
| Aug 29, 2025 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 83,550 |
| Aug 28, 2025 | 1.53 | 1.57 | 1.53 | 1.56 | 1.56 | 2.63% | 127,973 |
| Aug 27, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | 1.67% | 105,860 |
| Aug 26, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 1.70% | 27,570 |
| Aug 25, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 20,136 |
| Aug 22, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 11,727 |
| Aug 21, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.34% | 37,383 |
| Aug 20, 2025 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 47,197 |
| Aug 19, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | - | 26,501 |
| Aug 18, 2025 | 1.47 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | 48,594 |
| Aug 14, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 15,511 |
| Aug 13, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | - | 11,978 |
| Aug 12, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 16,424 |
| Aug 11, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.34% | 11,927 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.34% | 34,668 |
| Aug 7, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 31,025 |
| Aug 6, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | 0.34% | 33,535 |
| Aug 5, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.34% | 3,750 |
| Aug 4, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 29,719 |
| Aug 1, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 12,000 |
| Jul 31, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 15,073 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 11,352 |
| Jul 29, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.03% | 9,076 |
| Jul 28, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.46 | -1.69% | 6,939 |
| Jul 25, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 18,124 |
| Jul 24, 2025 | 1.49 | 1.50 | 1.47 | 1.49 | 1.49 | - | 32,032 |
| Jul 23, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 29,764 |
| Jul 22, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 61,495 |
| Jul 21, 2025 | 1.40 | 1.49 | 1.39 | 1.48 | 1.48 | 4.59% | 328,175 |
| Jul 18, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 13,031 |
| Jul 17, 2025 | 1.41 | 1.42 | 1.36 | 1.41 | 1.41 | -0.35% | 9,900 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | 1.81% | 25,846 |