Agroton Public Limited (WSE:AGT)
Poland
· Delayed Price · Currency is PLN 4.800
+0.005 (0.10%)
Apr 28, 2026, 7:16 PM CET
Agroton Public Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.10% | 2,000 |
| Apr 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 3,044 |
| Apr 24, 2026 | 4.80 | 4.80 | 4.72 | 4.80 | 4.80 | - | 119 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.70 | 4.80 | 4.80 | -4.10% | 3,497 |
| Apr 22, 2026 | 4.82 | 5.00 | 4.82 | 5.00 | 5.00 | 2.15% | 3,532 |
| Apr 21, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | - | 267 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | -0.10% | 358 |
| Apr 17, 2026 | 4.82 | 4.93 | 4.82 | 4.90 | 4.90 | 0.93% | 1,358 |
| Apr 16, 2026 | 4.84 | 4.86 | 4.82 | 4.86 | 4.86 | -0.31% | 7,364 |
| Apr 15, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.40% | 759 |
| Apr 14, 2026 | 5.08 | 5.11 | 4.90 | 4.99 | 4.99 | -1.38% | 9,657 |
| Apr 13, 2026 | 4.97 | 5.06 | 4.88 | 5.06 | 5.06 | 2.43% | 6,928 |
| Apr 10, 2026 | 4.80 | 5.18 | 4.80 | 4.94 | 4.94 | 7.63% | 12,277 |
| Apr 9, 2026 | 4.82 | 4.82 | 4.58 | 4.59 | 4.59 | -4.77% | 7,413 |
| Apr 8, 2026 | 4.74 | 4.82 | 4.68 | 4.82 | 4.82 | 0.21% | 1,262 |
| Apr 7, 2026 | 4.82 | 4.86 | 4.53 | 4.81 | 4.81 | -0.41% | 2,348 |
| Apr 2, 2026 | 4.81 | 4.83 | 4.51 | 4.83 | 4.83 | 0.21% | 243 |
| Apr 1, 2026 | 4.82 | 4.82 | 4.54 | 4.82 | 4.82 | - | 1,188 |
| Mar 31, 2026 | 4.80 | 4.82 | 4.52 | 4.82 | 4.82 | 0.21% | 2,934 |
| Mar 30, 2026 | 4.87 | 4.87 | 4.63 | 4.81 | 4.81 | -1.23% | 10,065 |
| Mar 27, 2026 | 4.86 | 5.00 | 4.70 | 4.87 | 4.87 | -0.61% | 10,542 |
| Mar 26, 2026 | 4.90 | 4.95 | 4.85 | 4.90 | 4.90 | - | 1,373 |
| Mar 25, 2026 | 4.90 | 4.90 | 4.78 | 4.90 | 4.90 | - | 504 |
| Mar 24, 2026 | 4.85 | 4.90 | 4.77 | 4.90 | 4.90 | 0.62% | 2,266 |
| Mar 23, 2026 | 4.82 | 4.88 | 4.71 | 4.87 | 4.87 | 0.83% | 6,496 |
| Mar 20, 2026 | 4.76 | 4.83 | 4.72 | 4.83 | 4.83 | - | 10,450 |
| Mar 19, 2026 | 4.95 | 4.95 | 4.75 | 4.83 | 4.83 | -3.01% | 2,795 |
| Mar 18, 2026 | 5.00 | 5.02 | 4.98 | 4.98 | 4.98 | - | 626 |
| Mar 17, 2026 | 5.02 | 5.06 | 4.86 | 4.98 | 4.98 | - | 9,603 |
| Mar 16, 2026 | 4.87 | 5.00 | 4.80 | 4.98 | 4.98 | 2.05% | 377 |
| Mar 13, 2026 | 4.88 | 5.00 | 4.80 | 4.88 | 4.88 | - | 986 |
| Mar 12, 2026 | 5.10 | 5.10 | 4.76 | 4.88 | 4.88 | -3.94% | 7,537 |
| Mar 11, 2026 | 5.00 | 5.10 | 5.00 | 5.08 | 5.08 | -0.39% | 329 |
| Mar 10, 2026 | 5.10 | 5.16 | 5.00 | 5.10 | 5.10 | 0.39% | 1,072 |
| 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 |