Agroland Business System S.A. (BVB:AG)
Romania
· Delayed Price · Currency is RON 1.550
-0.040 (-2.52%)
At close: Apr 28, 2026
Agroland Business System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | -2.52% | 39,666 |
| Apr 27, 2026 | 1.59 | 1.59 | 1.53 | 1.59 | 1.59 | - | 9,111 |
| Apr 24, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | - | 5,617 |
| Apr 23, 2026 | 1.53 | 1.60 | 1.52 | 1.59 | 1.59 | 3.92% | 30,294 |
| Apr 22, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 6,015 |
| Apr 21, 2026 | 1.55 | 1.58 | 1.52 | 1.55 | 1.55 | -1.59% | 6,277 |
| Apr 20, 2026 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | -0.32% | 24,437 |
| Apr 17, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 8,145 |
| Apr 16, 2026 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -3.05% | 36,898 |
| Apr 15, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.47% | 17,519 |
| Apr 14, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 0.32% | 20,675 |
| Apr 9, 2026 | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | - | 7,592 |
| Apr 8, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 1.28% | 25,446 |
| Apr 7, 2026 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 4.35% | 45,597 |
| Apr 6, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 14,455 |
| Apr 3, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 6,333 |
| Apr 2, 2026 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.40% | 12,252 |
| Apr 1, 2026 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -0.34% | 22,210 |
| Mar 31, 2026 | 1.49 | 1.49 | 1.44 | 1.47 | 1.47 | -1.01% | 30,814 |
| Mar 30, 2026 | 1.53 | 1.54 | 1.48 | 1.48 | 1.48 | -3.90% | 30,279 |
| Mar 27, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 7,285 |
| Mar 26, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | - | 9,956 |
| Mar 25, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.33% | 8,015 |
| Mar 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.32% | 9,912 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.53% | 31,996 |
| Mar 20, 2026 | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | - | 17,055 |
| Mar 19, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | -0.63% | 15,040 |
| Mar 18, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 0.32% | 49,772 |
| Mar 17, 2026 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | - | 16,354 |
| Mar 16, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.32% | 15,247 |
| Mar 13, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 84,492 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.57 | - | 27,826 |
| Mar 11, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.95% | 31,561 |
| Mar 10, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 0.32% | 11,865 |
| Mar 9, 2026 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 7,809 |
| 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% | 122,024 |
| 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% | 17,319 |
| 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% | 38,255 |
| 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 |