Agroton Public Limited (WSE:AGT)
Poland
· Delayed Price · Currency is PLN 5.08
-0.16 (-3.05%)
Mar 9, 2026, 4:49 PM CET
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.24 | 5.26 | 4.97 | 5.08 | 5.08 | -3.05% | 8,316 |
| Mar 6, 2026 | 4.97 | 5.30 | 4.97 | 5.24 | 5.24 | 6.07% | 900 |
| Mar 5, 2026 | 4.97 | 4.98 | 4.69 | 4.94 | 4.94 | -0.80% | 7,800 |
| Mar 4, 2026 | 4.80 | 4.98 | 4.72 | 4.98 | 4.98 | 1.01% | 2,134 |
| Mar 3, 2026 | 5.10 | 5.20 | 4.80 | 4.93 | 4.93 | -5.56% | 13,811 |
| Mar 2, 2026 | 5.24 | 5.24 | 5.02 | 5.22 | 5.22 | -1.14% | 2,899 |
| Feb 27, 2026 | 5.30 | 5.30 | 5.08 | 5.28 | 5.28 | -1.49% | 4,098 |
| Feb 26, 2026 | 5.26 | 5.38 | 5.22 | 5.36 | 5.36 | -0.37% | 7,692 |
| Feb 25, 2026 | 5.44 | 5.44 | 5.20 | 5.38 | 5.38 | -1.10% | 2,101 |
| Feb 24, 2026 | 5.34 | 5.52 | 5.20 | 5.44 | 5.44 | 3.03% | 6,939 |
| Feb 23, 2026 | 5.28 | 5.28 | 5.12 | 5.28 | 5.28 | -1.49% | 4,928 |
| Feb 20, 2026 | 5.34 | 5.36 | 5.30 | 5.36 | 5.36 | - | 217 |
| Feb 19, 2026 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | -0.74% | 2,120 |
| Feb 18, 2026 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 0.75% | 440 |
| Feb 17, 2026 | 5.30 | 5.40 | 5.24 | 5.36 | 5.36 | 1.52% | 559 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.28 | 5.28 | 5.28 | -3.65% | 10,412 |
| Feb 13, 2026 | 5.38 | 5.48 | 5.32 | 5.48 | 5.48 | -0.36% | 3,303 |
| Feb 12, 2026 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | - | 4,889 |
| Feb 11, 2026 | 5.50 | 5.54 | 5.40 | 5.50 | 5.50 | - | 2,048 |
| Feb 10, 2026 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 2.61% | 6,115 |
| Feb 9, 2026 | 5.30 | 5.48 | 5.30 | 5.36 | 5.36 | -1.83% | 5,453 |
| Feb 6, 2026 | 5.50 | 5.50 | 5.34 | 5.46 | 5.46 | 1.49% | 425 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | -2.54% | 5,171 |
| Feb 4, 2026 | 5.36 | 5.52 | 5.32 | 5.52 | 5.52 | 1.47% | 3,681 |
| Feb 3, 2026 | 5.34 | 5.56 | 5.34 | 5.44 | 5.44 | 0.37% | 2,964 |
| Feb 2, 2026 | 5.48 | 5.56 | 5.34 | 5.42 | 5.42 | -1.09% | 4,295 |
| Jan 30, 2026 | 5.50 | 5.58 | 5.48 | 5.48 | 5.48 | -0.36% | 3,231 |
| Jan 29, 2026 | 5.50 | 5.68 | 5.44 | 5.50 | 5.50 | - | 4,382 |
| Jan 28, 2026 | 5.54 | 5.78 | 5.46 | 5.50 | 5.50 | -0.72% | 11,444 |
| Jan 27, 2026 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | - | 3,362 |
| Jan 26, 2026 | 5.52 | 5.56 | 5.26 | 5.54 | 5.54 | 0.73% | 19,017 |
| Jan 23, 2026 | 5.46 | 5.84 | 5.40 | 5.50 | 5.50 | 1.10% | 42,517 |
| Jan 22, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | -0.37% | 2,262 |
| Jan 21, 2026 | 5.26 | 5.46 | 5.20 | 5.46 | 5.46 | 0.37% | 1,825 |
| Jan 20, 2026 | 5.44 | 5.44 | 5.26 | 5.44 | 5.44 | -0.37% | 2,904 |
| Jan 19, 2026 | 5.38 | 5.46 | 5.18 | 5.46 | 5.46 | 1.87% | 15,845 |
| Jan 16, 2026 | 5.44 | 5.44 | 5.24 | 5.36 | 5.36 | 1.52% | 4,445 |
| Jan 15, 2026 | 5.46 | 5.46 | 5.26 | 5.28 | 5.28 | -2.22% | 11,491 |
| Jan 14, 2026 | 5.48 | 5.48 | 5.32 | 5.40 | 5.40 | -1.46% | 2,939 |
| Jan 13, 2026 | 5.40 | 5.54 | 5.30 | 5.48 | 5.48 | 1.48% | 12,139 |
| Jan 12, 2026 | 5.40 | 5.42 | 5.30 | 5.40 | 5.40 | 0.37% | 10,297 |
| Jan 9, 2026 | 5.42 | 5.42 | 5.30 | 5.38 | 5.38 | -0.37% | 4,138 |
| Jan 8, 2026 | 5.38 | 5.40 | 5.28 | 5.40 | 5.40 | -0.37% | 2,810 |
| Jan 7, 2026 | 5.46 | 5.46 | 5.24 | 5.42 | 5.42 | -1.09% | 2,161 |
| Jan 5, 2026 | 5.30 | 5.50 | 5.30 | 5.48 | 5.48 | 3.40% | 2,071 |
| Jan 2, 2026 | 5.54 | 5.54 | 5.28 | 5.30 | 5.30 | -4.33% | 8,911 |
| Dec 30, 2025 | 5.58 | 5.76 | 5.48 | 5.54 | 5.54 | -0.36% | 9,357 |
| Dec 29, 2025 | 5.38 | 5.82 | 5.38 | 5.56 | 5.56 | 6.11% | 11,914 |
| Dec 23, 2025 | 5.60 | 5.60 | 5.04 | 5.24 | 5.24 | -3.32% | 8,551 |
| Dec 22, 2025 | 5.60 | 5.68 | 5.34 | 5.42 | 5.42 | -3.21% | 7,466 |
| Dec 19, 2025 | 5.44 | 5.68 | 5.44 | 5.60 | 5.60 | 3.32% | 1,191 |
| Dec 18, 2025 | 5.62 | 5.66 | 5.40 | 5.42 | 5.42 | -5.90% | 8,392 |
| Dec 17, 2025 | 5.90 | 5.90 | 5.62 | 5.76 | 5.76 | -3.68% | 3,825 |
| Dec 16, 2025 | 5.74 | 6.14 | 5.74 | 5.98 | 5.98 | 3.10% | 9,178 |
| Dec 15, 2025 | 5.68 | 5.92 | 5.66 | 5.80 | 5.80 | 4.69% | 8,870 |
| Dec 12, 2025 | 5.74 | 5.76 | 5.50 | 5.54 | 5.54 | -3.82% | 6,330 |
| Dec 11, 2025 | 5.44 | 5.88 | 5.40 | 5.76 | 5.76 | 5.49% | 9,899 |
| Dec 10, 2025 | 5.50 | 5.50 | 5.30 | 5.46 | 5.46 | -0.73% | 1,919 |
| Dec 9, 2025 | 5.60 | 5.70 | 5.48 | 5.50 | 5.50 | -0.36% | 877 |
| Dec 8, 2025 | 5.28 | 5.52 | 5.28 | 5.52 | 5.52 | - | 3,402 |
| Dec 5, 2025 | 5.54 | 5.54 | 5.30 | 5.52 | 5.52 | 2.22% | 9,965 |
| Dec 4, 2025 | 5.68 | 5.68 | 5.32 | 5.40 | 5.40 | -5.26% | 9,241 |
| Dec 3, 2025 | 5.90 | 5.98 | 5.68 | 5.70 | 5.70 | -4.68% | 6,208 |
| Dec 2, 2025 | 6.00 | 6.00 | 5.84 | 5.98 | 5.98 | -0.33% | 2,115 |
| Dec 1, 2025 | 6.00 | 6.00 | 5.78 | 6.00 | 6.00 | 2.39% | 4,229 |
| Nov 28, 2025 | 5.96 | 5.98 | 5.72 | 5.86 | 5.86 | -2.33% | 7,363 |
| Nov 27, 2025 | 6.36 | 6.36 | 6.00 | 6.00 | 6.00 | -5.66% | 6,801 |
| Nov 26, 2025 | 6.28 | 6.42 | 6.00 | 6.36 | 6.36 | 1.60% | 15,372 |
| Nov 25, 2025 | 6.52 | 6.62 | 6.18 | 6.26 | 6.26 | -4.28% | 35,503 |
| Nov 24, 2025 | 5.62 | 6.78 | 5.62 | 6.54 | 6.54 | 18.05% | 77,618 |
| Nov 21, 2025 | 5.18 | 5.58 | 5.12 | 5.54 | 5.54 | 7.36% | 10,061 |
| Nov 20, 2025 | 5.12 | 5.18 | 5.02 | 5.16 | 5.16 | 4.88% | 1,465 |
| Nov 19, 2025 | 4.92 | 5.16 | 4.92 | 4.92 | 4.92 | -1.20% | 3,153 |
| Nov 18, 2025 | 5.04 | 5.20 | 4.90 | 4.98 | 4.98 | -1.58% | 1,474 |
| Nov 17, 2025 | 5.10 | 5.10 | 5.02 | 5.06 | 5.06 | -0.78% | 3,941 |
| Nov 14, 2025 | 5.10 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 3,292 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.14 | 5.20 | 5.20 | -0.38% | 4,773 |
| Nov 12, 2025 | 5.18 | 5.30 | 5.18 | 5.22 | 5.22 | -3.33% | 3,757 |
| Nov 10, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | - | 3,545 |
| Nov 7, 2025 | 5.38 | 5.40 | 5.18 | 5.40 | 5.40 | 0.37% | 421 |
| Nov 6, 2025 | 5.50 | 5.50 | 5.20 | 5.38 | 5.38 | -2.18% | 2,963 |
| Nov 5, 2025 | 5.50 | 5.50 | 5.32 | 5.50 | 5.50 | - | 3,118 |
| Nov 4, 2025 | 5.54 | 5.54 | 5.26 | 5.50 | 5.50 | 0.36% | 3,740 |
| Nov 3, 2025 | 5.80 | 5.80 | 5.30 | 5.48 | 5.48 | -0.36% | 1,785 |
| Oct 31, 2025 | 5.46 | 5.50 | 5.42 | 5.50 | 5.50 | 1.10% | 2,417 |
| Oct 30, 2025 | 5.68 | 5.68 | 5.42 | 5.44 | 5.44 | -1.09% | 2,245 |
| Oct 29, 2025 | 5.42 | 5.66 | 5.42 | 5.50 | 5.50 | 1.10% | 6,178 |
| Oct 28, 2025 | 5.58 | 5.58 | 5.36 | 5.44 | 5.44 | -0.37% | 1,722 |
| Oct 27, 2025 | 5.54 | 5.56 | 5.34 | 5.46 | 5.46 | -2.50% | 3,641 |
| Oct 24, 2025 | 5.14 | 5.98 | 5.14 | 5.60 | 5.60 | 8.95% | 37,075 |
| Oct 23, 2025 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | -1.53% | 2,278 |
| Oct 22, 2025 | 5.12 | 5.24 | 5.10 | 5.22 | 5.22 | -0.38% | 2,412 |
| Oct 21, 2025 | 5.48 | 5.48 | 5.20 | 5.24 | 5.24 | -4.73% | 4,016 |
| Oct 20, 2025 | 5.68 | 5.68 | 5.26 | 5.50 | 5.50 | 2.23% | 10,015 |
| Oct 17, 2025 | 5.20 | 5.72 | 5.20 | 5.38 | 5.38 | 4.26% | 37,404 |
| Oct 16, 2025 | 5.14 | 5.20 | 5.06 | 5.16 | 5.16 | 0.39% | 317 |
| Oct 15, 2025 | 5.18 | 5.24 | 5.08 | 5.14 | 5.14 | -0.77% | 3,451 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.06 | 5.18 | 5.18 | - | 1,299 |
| Oct 13, 2025 | 5.18 | 5.20 | 5.16 | 5.18 | 5.18 | - | 1,671 |
| Oct 10, 2025 | 5.18 | 5.18 | 5.04 | 5.18 | 5.18 | - | 311 |