Agroserv Mariuta S.A. (BVB:MILK)
Romania
· Delayed Price · Currency is RON 7.10
+0.25 (3.65%)
At close: Dec 5, 2025
Agroserv Mariuta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.50 | 7.15 | 6.50 | 7.10 | 7.10 | 3.65% | 1,110 |
| Dec 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 10 |
| Dec 3, 2025 | 6.75 | 6.95 | 6.50 | 6.85 | 6.85 | -2.14% | 3,926 |
| Dec 2, 2025 | 6.95 | 7.00 | 6.50 | 7.00 | 7.00 | 4.48% | 8,558 |
| Nov 28, 2025 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | -6.94% | 852 |
| Nov 27, 2025 | 6.85 | 7.20 | 6.85 | 7.20 | 7.20 | 5.11% | 1,775 |
| Nov 26, 2025 | 7.20 | 7.20 | 6.85 | 6.85 | 6.85 | -4.86% | 260 |
| Nov 24, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | 638 |
| Nov 21, 2025 | 7.20 | 7.20 | 6.80 | 7.15 | 7.15 | -0.69% | 225 |
| Nov 20, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 196 |
| Nov 18, 2025 | 6.90 | 7.25 | 6.90 | 7.20 | 7.20 | -0.69% | 1,834 |
| Nov 17, 2025 | 6.70 | 7.25 | 6.70 | 7.25 | 7.25 | 6.62% | 6,742 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.55 | 6.80 | 6.80 | - | 609 |
| Nov 13, 2025 | 6.80 | 6.80 | 6.50 | 6.80 | 6.80 | 3.82% | 3,765 |
| Nov 11, 2025 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -3.68% | 204 |
| Nov 10, 2025 | 6.75 | 6.80 | 6.50 | 6.80 | 6.80 | 4.62% | 1,036 |
| Nov 7, 2025 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 22,525 |
| Nov 6, 2025 | 6.70 | 6.80 | 6.70 | 6.75 | 6.75 | 0.75% | 678 |
| Nov 5, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | 1,165 |
| Nov 4, 2025 | 6.85 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | 170 |
| Nov 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5.38% | 220 |
| Oct 31, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 4,000 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.55 | 6.55 | 6.55 | -5.07% | 963 |
| Oct 29, 2025 | 6.65 | 6.90 | 6.65 | 6.90 | 6.90 | - | 130 |
| Oct 28, 2025 | 6.90 | 6.95 | 6.60 | 6.90 | 6.90 | 2.22% | 703 |
| Oct 27, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 15 |
| Oct 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | 156 |
| Oct 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 322 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.70 | 6.95 | 6.95 | -0.71% | 726 |
| Oct 21, 2025 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | - | 427 |
| Oct 20, 2025 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | 2.94% | 471 |
| Oct 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | 300 |
| Oct 16, 2025 | 7.05 | 7.05 | 6.80 | 7.00 | 7.00 | -0.71% | 953 |
| Oct 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 71 |
| Oct 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2 |
| Oct 13, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 5.22% | 247 |
| Oct 10, 2025 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | - | 552 |
| Oct 8, 2025 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -2.19% | 33 |
| Oct 6, 2025 | 7.00 | 7.00 | 6.60 | 6.85 | 6.85 | -2.14% | 513 |
| Oct 3, 2025 | 6.60 | 7.25 | 6.60 | 7.00 | 7.00 | 0.72% | 3,808 |
| Oct 2, 2025 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | -0.71% | 412 |
| Oct 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 14 |
| Sep 30, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 0.72% | 1,548 |
| Sep 29, 2025 | 6.45 | 7.00 | 6.45 | 6.95 | 6.95 | 13.01% | 4,210 |
| Sep 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 128 |
| Sep 25, 2025 | 6.50 | 6.50 | 6.15 | 6.15 | 6.15 | -0.81% | 118 |
| Sep 24, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 913 |
| Sep 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | 1 |
| Sep 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 455 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.25 | 6.25 | 6.25 | -3.85% | 79 |
| Sep 18, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 118 |
| Sep 17, 2025 | 6.35 | 6.50 | 6.35 | 6.50 | 6.50 | -0.76% | 70 |
| Sep 16, 2025 | 6.20 | 6.55 | 6.20 | 6.55 | 6.55 | 4.80% | 6,073 |
| Sep 15, 2025 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | 0.81% | 696 |
| Sep 12, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 1,285 |
| Sep 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | 400 |
| Sep 10, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 475 |
| Sep 9, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 440 |
| Sep 8, 2025 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 1,137 |
| Sep 5, 2025 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 5.04% | 407 |
| Sep 4, 2025 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -2.46% | 3,223 |
| Sep 3, 2025 | 6.05 | 6.40 | 5.95 | 6.10 | 6.10 | 0.83% | 2,807 |
| Sep 2, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | -5.47% | 4,891 |
| Sep 1, 2025 | 5.75 | 6.40 | 5.60 | 6.40 | 6.40 | 6.67% | 1,683 |
| Aug 29, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 5.26% | 1,030 |
| Aug 28, 2025 | 5.90 | 5.95 | 5.70 | 5.70 | 5.70 | -3.39% | 1,200 |
| Aug 27, 2025 | 5.95 | 6.00 | 5.65 | 5.90 | 5.90 | -0.84% | 2,430 |
| Aug 26, 2025 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | 1,400 |
| Aug 25, 2025 | 5.70 | 5.80 | 5.35 | 5.75 | 5.75 | -0.86% | 1,600 |
| Aug 22, 2025 | 5.35 | 5.80 | 5.35 | 5.80 | 5.80 | - | 1,500 |
| Aug 21, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 0.87% | 1,100 |
| Aug 20, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 6.48% | 1,000 |
| Aug 18, 2025 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | -3.57% | 464 |
| Aug 14, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | -0.88% | 550 |
| Aug 13, 2025 | 5.30 | 5.65 | 5.20 | 5.65 | 5.65 | 6.60% | 2,428 |
| Aug 12, 2025 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | -3.64% | 320 |
| Aug 11, 2025 | 5.30 | 5.60 | 5.30 | 5.50 | 5.50 | -1.79% | 1,306 |
| Aug 8, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 1,500 |
| Aug 7, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 3.81% | 1,925 |
| Aug 6, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 0.96% | 252 |
| Aug 5, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 1,000 |
| Aug 4, 2025 | 5.30 | 5.45 | 5.25 | 5.25 | 5.25 | -3.67% | 930 |
| Aug 1, 2025 | 5.40 | 5.50 | 5.30 | 5.45 | 5.45 | 2.83% | 755 |
| Jul 31, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 1.92% | 393 |
| Jul 30, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 1,077 |
| Jul 29, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | 232 |
| Jul 28, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -1.87% | 158 |
| Jul 24, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | 334 |
| Jul 23, 2025 | 5.40 | 5.60 | 5.25 | 5.25 | 5.25 | -2.78% | 1,882 |
| Jul 22, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 2.86% | 10,622 |
| Jul 21, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 466 |
| Jul 18, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 20 |
| Jul 17, 2025 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | - | 101 |
| Jul 16, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 358 |
| Jul 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 100 |
| Jul 14, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 2.86% | 1,961 |
| Jul 10, 2025 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | 2.94% | 597 |
| Jul 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 100 |
| Jul 8, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,450 |
| Jul 7, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 130 |