Agroserv Mariuta S.A. (BVB:MILK)
Romania
· Delayed Price · Currency is RON 6.00
+0.05 (0.84%)
At close: Mar 5, 2026
Agroserv Mariuta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6.00 | 6.30 | 5.95 | 6.00 | 6.00 | 0.84% | 49,692 |
| Mar 4, 2026 | 6.30 | 6.30 | 5.95 | 5.95 | 5.95 | -5.56% | 3,556 |
| Mar 3, 2026 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 3,649 |
| Mar 2, 2026 | 6.05 | 6.15 | 6.00 | 6.00 | 6.00 | -0.83% | 25,901 |
| Feb 27, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 804 |
| Feb 26, 2026 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -0.81% | 154 |
| Feb 25, 2026 | 6.20 | 6.20 | 6.05 | 6.20 | 6.20 | - | 873 |
| Feb 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 591 |
| Feb 23, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 3.33% | 223 |
| Feb 20, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 244 |
| Feb 19, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 14,193 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -3.23% | 20,242 |
| Feb 17, 2026 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | -1.59% | 1,778 |
| Feb 16, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -3.08% | 1,210 |
| Feb 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 5 |
| Feb 12, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | - | 140 |
| Feb 11, 2026 | 6.30 | 6.55 | 6.30 | 6.40 | 6.40 | 0.79% | 267 |
| Feb 10, 2026 | 6.35 | 6.35 | 6.05 | 6.35 | 6.35 | -3.05% | 2,365 |
| Feb 9, 2026 | 6.55 | 6.55 | 6.35 | 6.55 | 6.55 | - | 80 |
| Feb 6, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | - | 30 |
| Feb 5, 2026 | 6.40 | 6.55 | 6.30 | 6.55 | 6.55 | 2.34% | 6,186 |
| Feb 4, 2026 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 1,043 |
| Feb 3, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 830 |
| Feb 2, 2026 | 6.25 | 6.50 | 6.25 | 6.30 | 6.30 | -1.56% | 1,994 |
| Jan 30, 2026 | 6.35 | 6.50 | 6.30 | 6.40 | 6.40 | 0.79% | 809 |
| Jan 29, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 463 |
| Jan 28, 2026 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 0.79% | 695 |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 47 |
| Jan 26, 2026 | 6.40 | 6.40 | 6.20 | 6.35 | 6.35 | -0.78% | 62 |
| Jan 23, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | - | 1,474 |
| Jan 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | 230 |
| Jan 21, 2026 | 6.65 | 6.65 | 6.25 | 6.55 | 6.55 | 3.15% | 285 |
| Jan 20, 2026 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | -0.78% | 575 |
| Jan 19, 2026 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | -1.54% | 964 |
| Jan 16, 2026 | 6.80 | 6.80 | 6.40 | 6.50 | 6.50 | -4.41% | 865 |
| Jan 15, 2026 | 6.55 | 6.90 | 6.40 | 6.80 | 6.80 | 3.03% | 1,001 |
| Jan 14, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | -0.75% | 1,702 |
| Jan 13, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 1,400 |
| Jan 12, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | -1.50% | 1,181 |
| Jan 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 40 |
| Jan 8, 2026 | 6.65 | 6.65 | 6.20 | 6.65 | 6.65 | -1.48% | 190 |
| Jan 5, 2026 | 6.25 | 6.75 | 6.05 | 6.75 | 6.75 | 10.66% | 1,156 |
| Dec 30, 2025 | 6.15 | 6.65 | 6.05 | 6.10 | 6.10 | -1.61% | 3,551 |
| Dec 29, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 9,096 |
| Dec 23, 2025 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | -4.00% | 24,876 |
| Dec 22, 2025 | 6.55 | 6.65 | 6.20 | 6.25 | 6.25 | -4.58% | 15,391 |
| Dec 19, 2025 | 6.70 | 6.75 | 6.55 | 6.55 | 6.55 | -7.09% | 5,414 |
| Dec 18, 2025 | 6.75 | 7.05 | 6.75 | 7.05 | 7.05 | 4.44% | 369 |
| Dec 17, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -3.57% | 225 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 106 |
| Dec 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | 2 |
| Dec 12, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 2.14% | 511 |
| Dec 11, 2025 | 6.75 | 7.05 | 6.75 | 7.00 | 7.00 | -1.41% | 454 |
| Dec 10, 2025 | 7.00 | 7.10 | 6.75 | 7.10 | 7.10 | -0.70% | 173 |
| Dec 9, 2025 | 6.70 | 7.15 | 6.70 | 7.15 | 7.15 | 0.70% | 128 |
| Dec 8, 2025 | 7.10 | 7.20 | 6.65 | 7.10 | 7.10 | - | 1,058 |
| 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 |