Agroton Public Limited (WSE:AGT)
Poland
· Delayed Price · Currency is PLN 5.52
+0.12 (2.22%)
At close: Dec 5, 2025
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 5.22 | 5.22 | 5.08 | 5.18 | 5.18 | -3.00% | 2,698 |
| Oct 8, 2025 | 5.18 | 5.36 | 5.16 | 5.34 | 5.34 | 1.52% | 668 |
| Oct 7, 2025 | 5.18 | 5.26 | 5.18 | 5.26 | 5.26 | 1.54% | 143 |
| Oct 6, 2025 | 5.02 | 5.52 | 5.02 | 5.18 | 5.18 | 0.39% | 5,938 |
| Oct 3, 2025 | 5.26 | 5.26 | 5.04 | 5.16 | 5.16 | 0.39% | 1,020 |
| Oct 2, 2025 | 5.42 | 5.42 | 5.10 | 5.14 | 5.14 | -0.77% | 1,162 |
| Oct 1, 2025 | 5.10 | 5.60 | 5.02 | 5.18 | 5.18 | 1.57% | 7,828 |
| Sep 30, 2025 | 5.08 | 5.10 | 5.02 | 5.10 | 5.10 | 1.59% | 2,260 |
| Sep 29, 2025 | 5.28 | 5.28 | 5.02 | 5.02 | 5.02 | -5.64% | 670 |
| Sep 26, 2025 | 5.38 | 5.38 | 5.08 | 5.32 | 5.32 | -1.48% | 1,080 |
| Sep 25, 2025 | 5.02 | 5.44 | 5.02 | 5.40 | 5.40 | 6.72% | 2,528 |
| Sep 24, 2025 | 5.02 | 5.08 | 4.90 | 5.06 | 5.06 | 0.80% | 3,143 |
| Sep 23, 2025 | 4.87 | 5.02 | 4.85 | 5.02 | 5.02 | 4.37% | 2,452 |
| Sep 22, 2025 | 5.00 | 5.08 | 4.81 | 4.81 | 4.81 | -7.50% | 15,492 |
| Sep 19, 2025 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -3.35% | 5,761 |
| Sep 18, 2025 | 5.36 | 5.38 | 5.26 | 5.38 | 5.38 | 0.37% | 446 |
| Sep 17, 2025 | 5.42 | 5.42 | 5.26 | 5.36 | 5.36 | -1.11% | 1,036 |
| Sep 16, 2025 | 5.44 | 5.44 | 5.30 | 5.42 | 5.42 | 0.74% | 4,594 |
| Sep 15, 2025 | 5.32 | 5.44 | 5.32 | 5.38 | 5.38 | - | 1,425 |
| Sep 12, 2025 | 5.44 | 5.44 | 5.32 | 5.38 | 5.38 | -1.47% | 1,342 |
| Sep 11, 2025 | 5.48 | 5.48 | 5.34 | 5.46 | 5.46 | -1.09% | 794 |
| Sep 10, 2025 | 5.34 | 5.52 | 5.34 | 5.52 | 5.52 | -1.08% | 2,582 |
| Sep 9, 2025 | 5.42 | 5.68 | 5.38 | 5.58 | 5.58 | 0.36% | 2,530 |
| Sep 8, 2025 | 5.52 | 5.74 | 5.46 | 5.56 | 5.56 | -3.14% | 5,253 |
| Sep 5, 2025 | 5.74 | 5.74 | 5.52 | 5.74 | 5.74 | - | 250 |
| Sep 4, 2025 | 5.56 | 5.74 | 5.54 | 5.74 | 5.74 | 3.24% | 2,037 |
| Sep 3, 2025 | 5.88 | 5.88 | 5.54 | 5.56 | 5.56 | -5.44% | 4,221 |
| Sep 2, 2025 | 6.18 | 6.20 | 5.60 | 5.88 | 5.88 | -3.29% | 4,853 |
| Sep 1, 2025 | 6.20 | 6.24 | 6.08 | 6.08 | 6.08 | -2.25% | 2,497 |
| Aug 29, 2025 | 6.12 | 6.24 | 6.10 | 6.22 | 6.22 | 1.97% | 1,284 |
| Aug 28, 2025 | 6.26 | 6.28 | 6.10 | 6.10 | 6.10 | - | 590 |
| Aug 27, 2025 | 6.28 | 6.28 | 6.10 | 6.10 | 6.10 | -2.56% | 1,698 |
| Aug 26, 2025 | 6.10 | 6.30 | 6.10 | 6.26 | 6.26 | 2.62% | 879 |
| Aug 25, 2025 | 6.10 | 6.10 | 6.02 | 6.10 | 6.10 | - | 1,159 |
| Aug 22, 2025 | 6.50 | 6.60 | 6.00 | 6.10 | 6.10 | -6.15% | 27,221 |
| Aug 21, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -4.13% | 6,939 |
| Aug 20, 2025 | 6.80 | 6.90 | 6.30 | 6.78 | 6.78 | -2.31% | 28,433 |
| Aug 19, 2025 | 5.96 | 6.94 | 5.96 | 6.94 | 6.94 | 16.44% | 27,780 |
| Aug 18, 2025 | 6.00 | 6.00 | 5.82 | 5.96 | 5.96 | 1.71% | 4,197 |
| Aug 14, 2025 | 5.84 | 6.16 | 5.84 | 5.86 | 5.86 | 0.34% | 9,634 |
| Aug 13, 2025 | 5.92 | 5.92 | 5.72 | 5.84 | 5.84 | -1.02% | 8,518 |
| Aug 12, 2025 | 6.26 | 6.44 | 5.90 | 5.90 | 5.90 | -5.75% | 8,409 |
| Aug 11, 2025 | 5.98 | 6.26 | 5.98 | 6.26 | 6.26 | 9.82% | 30,117 |
| Aug 8, 2025 | 6.14 | 6.28 | 5.62 | 5.70 | 5.70 | -5.00% | 16,960 |
| Aug 7, 2025 | 5.04 | 6.10 | 5.04 | 6.00 | 6.00 | 20.24% | 63,998 |
| Aug 6, 2025 | 4.98 | 5.06 | 4.85 | 4.99 | 4.99 | 1.01% | 1,887 |
| Aug 5, 2025 | 4.98 | 5.08 | 4.90 | 4.94 | 4.94 | -0.20% | 5,704 |
| Aug 4, 2025 | 4.97 | 4.98 | 4.90 | 4.95 | 4.95 | -0.40% | 1,162 |
| Aug 1, 2025 | 5.02 | 5.12 | 4.90 | 4.97 | 4.97 | 0.40% | 1,263 |
| Jul 31, 2025 | 5.16 | 5.16 | 4.90 | 4.95 | 4.95 | -3.70% | 1,878 |
| Jul 30, 2025 | 5.12 | 5.16 | 4.90 | 5.14 | 5.14 | 0.39% | 3,200 |
| Jul 29, 2025 | 4.87 | 5.16 | 4.87 | 5.12 | 5.12 | 0.39% | 4,922 |
| Jul 28, 2025 | 5.00 | 5.10 | 4.87 | 5.10 | 5.10 | 2.00% | 844 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | -1.19% | 55 |
| Jul 24, 2025 | 5.12 | 5.16 | 4.90 | 5.06 | 5.06 | -0.78% | 1,536 |
| Jul 23, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 2.41% | 2,090 |
| Jul 22, 2025 | 4.88 | 4.98 | 4.84 | 4.98 | 4.98 | 1.84% | 2,512 |
| Jul 21, 2025 | 4.69 | 5.14 | 4.69 | 4.89 | 4.89 | -1.01% | 6,714 |
| Jul 18, 2025 | 4.98 | 4.98 | 4.80 | 4.94 | 4.94 | -1.20% | 6,320 |
| Jul 17, 2025 | 4.90 | 5.04 | 4.90 | 5.00 | 5.00 | 2.25% | 539 |