Agroland Agribusiness S.A. (AAB) Price History

Daily open, high, low, close and volume for Agroland Agribusiness S.A. (AAB) from 2025-10-09 to 2026-10-08, newest first.

‹ AAB price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	RON 4.68	RON 4.68	RON 4.68	RON 4.68	0
2026-10-07	RON 4.30	RON 4.68	RON 4.30	RON 4.68	40
2026-10-06	RON 4.28	RON 4.30	RON 4.28	RON 4.30	842
2026-10-05	RON 4.28	RON 4.28	RON 4.28	RON 4.28	0
2026-10-02	RON 4.28	RON 4.28	RON 4.28	RON 4.28	5
2026-10-01	RON 3.78	RON 4.28	RON 3.78	RON 4.28	318
2026-09-30	RON 4.28	RON 4.28	RON 4.28	RON 4.28	251
2026-09-29	RON 4.34	RON 4.34	RON 4.34	RON 4.34	0
2026-09-28	RON 4.60	RON 4.60	RON 3.80	RON 4.34	427
2026-09-25	RON 4.62	RON 4.62	RON 4.56	RON 4.60	440
2026-09-24	RON 4.28	RON 4.64	RON 4.28	RON 4.64	51
2026-09-23	RON 4.36	RON 4.40	RON 4.00	RON 4.40	2,071
2026-09-22	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-09-21	RON 4.60	RON 4.60	RON 4.60	RON 4.60	10
2026-09-18	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-09-17	RON 4.60	RON 4.60	RON 4.60	RON 4.60	4
2026-09-16	RON 4.58	RON 4.58	RON 4.58	RON 4.58	0
2026-09-15	RON 4.36	RON 4.58	RON 4.36	RON 4.58	37
2026-09-14	RON 4.60	RON 4.60	RON 4.60	RON 4.60	34
2026-09-11	RON 4.64	RON 4.76	RON 4.60	RON 4.74	230
2026-09-10	RON 4.60	RON 4.64	RON 4.60	RON 4.64	508
2026-09-09	RON 4.70	RON 4.70	RON 4.70	RON 4.70	0
2026-09-08	RON 4.70	RON 4.70	RON 4.70	RON 4.70	3
2026-09-07	RON 4.50	RON 4.80	RON 4.40	RON 4.80	222
2026-09-04	RON 4.60	RON 4.82	RON 4.60	RON 4.82	271
2026-09-03	RON 4.60	RON 4.60	RON 4.60	RON 4.60	119
2026-09-02	RON 4.60	RON 4.88	RON 4.50	RON 4.50	852
2026-09-01	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-31	RON 4.60	RON 4.60	RON 4.60	RON 4.60	0
2026-08-28	RON 4.60	RON 4.60	RON 4.30	RON 4.60	150
2026-08-27	RON 4.60	RON 4.60	RON 4.60	RON 4.60	160
2026-08-26	RON 4.60	RON 4.60	RON 4.60	RON 4.60	3
2026-08-25	RON 4.66	RON 4.66	RON 4.66	RON 4.66	0
2026-08-24	RON 4.66	RON 4.66	RON 4.66	RON 4.66	10
2026-08-21	RON 4.50	RON 4.50	RON 4.50	RON 4.50	425
2026-08-20	RON 4.46	RON 4.50	RON 4.46	RON 4.50	2,579
2026-08-19	RON 4.46	RON 4.46	RON 4.46	RON 4.46	0
2026-08-18	RON 4.24	RON 4.46	RON 4.24	RON 4.46	1,950
2026-08-17	RON 4.24	RON 4.38	RON 4.24	RON 4.38	510
2026-08-14	RON 4.40	RON 4.40	RON 4.18	RON 4.38	555
2026-08-13	RON 4.06	RON 4.50	RON 4.06	RON 4.40	3,221
2026-08-12	RON 4.26	RON 4.40	RON 4.26	RON 4.40	3,450
2026-08-11	RON 4.24	RON 4.24	RON 4.24	RON 4.24	279
2026-08-10	RON 4.24	RON 4.24	RON 4.24	RON 4.24	2,194
2026-08-07	RON 4.24	RON 4.24	RON 4.24	RON 4.24	47
2026-08-06	RON 4.16	RON 4.24	RON 3.86	RON 4.24	2,208
2026-08-05	RON 4.00	RON 4.06	RON 4.00	RON 4.06	659
2026-08-04	RON 4.00	RON 4.00	RON 4.00	RON 4.00	410
2026-08-03	RON 4.00	RON 4.00	RON 3.84	RON 4.00	2,737
2026-07-31	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2026-07-30	RON 4.00	RON 4.00	RON 4.00	RON 4.00	5
2026-07-29	RON 4.00	RON 4.00	RON 3.86	RON 3.86	4
2026-07-28	RON 3.80	RON 3.80	RON 3.80	RON 3.80	0
2026-07-27	RON 3.80	RON 3.80	RON 3.80	RON 3.80	0
2026-07-24	RON 4.00	RON 4.00	RON 3.80	RON 3.80	3,868
2026-07-23	RON 3.96	RON 4.00	RON 3.96	RON 4.00	324
2026-07-22	RON 3.94	RON 3.94	RON 3.88	RON 3.94	411
2026-07-21	RON 3.84	RON 3.90	RON 3.84	RON 3.90	2,334
2026-07-20	RON 3.90	RON 3.90	RON 3.86	RON 3.86	9,065
2026-07-17	RON 3.84	RON 3.94	RON 3.84	RON 3.88	782
2026-07-16	RON 3.90	RON 3.96	RON 3.84	RON 3.94	3,418
2026-07-15	RON 3.92	RON 3.92	RON 3.82	RON 3.90	370
2026-07-14	RON 3.94	RON 3.94	RON 3.94	RON 3.94	100
2026-07-13	RON 3.96	RON 3.96	RON 3.82	RON 3.82	5,249
2026-07-10	RON 3.76	RON 3.96	RON 3.76	RON 3.96	5,689
2026-07-09	RON 3.92	RON 3.92	RON 3.92	RON 3.92	139
2026-07-08	RON 3.92	RON 3.92	RON 3.92	RON 3.92	0
2026-07-07	RON 3.92	RON 3.92	RON 3.92	RON 3.92	0
2026-07-06	RON 3.92	RON 3.92	RON 3.92	RON 3.92	0
2026-07-03	RON 3.92	RON 3.92	RON 3.92	RON 3.92	300
2026-07-02	RON 3.96	RON 3.96	RON 3.96	RON 3.96	0
2026-07-01	RON 3.96	RON 3.96	RON 3.96	RON 3.96	0
2026-06-30	RON 3.96	RON 3.96	RON 3.70	RON 3.96	5,458
2026-06-29	RON 3.96	RON 3.96	RON 3.96	RON 3.96	15
2026-06-26	RON 3.90	RON 3.96	RON 3.86	RON 3.96	441
2026-06-25	RON 3.72	RON 3.96	RON 3.72	RON 3.96	9,013
2026-06-24	RON 3.96	RON 3.96	RON 3.96	RON 3.96	3
2026-06-23	RON 3.76	RON 3.96	RON 3.76	RON 3.96	59
2026-06-22	RON 3.94	RON 3.96	RON 3.76	RON 3.76	544
2026-06-19	RON 3.94	RON 3.94	RON 3.80	RON 3.80	513
2026-06-18	RON 3.94	RON 3.94	RON 3.94	RON 3.94	10
2026-06-17	RON 3.94	RON 3.94	RON 3.80	RON 3.80	368
2026-06-16	RON 3.72	RON 3.94	RON 3.72	RON 3.94	254
2026-06-15	RON 3.94	RON 3.94	RON 3.94	RON 3.94	0
2026-06-12	RON 3.94	RON 3.94	RON 3.94	RON 3.94	8
2026-06-11	RON 3.70	RON 3.94	RON 3.70	RON 3.94	227
2026-06-10	RON 3.96	RON 3.98	RON 3.72	RON 3.98	43
2026-06-09	RON 3.98	RON 3.98	RON 3.98	RON 3.98	0
2026-06-08	RON 3.64	RON 3.98	RON 3.64	RON 3.98	446
2026-06-05	RON 3.98	RON 3.98	RON 3.98	RON 3.98	119
2026-06-04	RON 3.68	RON 3.98	RON 3.66	RON 3.98	846
2026-06-03	RON 3.78	RON 3.98	RON 3.74	RON 3.98	784
2026-06-02	RON 3.98	RON 3.98	RON 3.78	RON 3.98	325
2026-05-29	RON 3.98	RON 3.98	RON 3.82	RON 3.98	773
2026-05-28	RON 4.10	RON 4.10	RON 3.80	RON 3.98	3,561
2026-05-27	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2026-05-26	RON 3.92	RON 4.10	RON 3.80	RON 4.10	2,253
2026-05-25	RON 4.10	RON 4.10	RON 4.10	RON 4.10	129
2026-05-22	RON 3.92	RON 4.10	RON 3.92	RON 4.10	213
2026-05-21	RON 4.12	RON 4.12	RON 4.12	RON 4.12	0
2026-05-20	RON 4.12	RON 4.12	RON 4.12	RON 4.12	90
2026-05-19	RON 3.90	RON 4.12	RON 3.90	RON 4.12	233
2026-05-18	RON 3.88	RON 4.12	RON 3.88	RON 4.12	714
2026-05-15	RON 4.18	RON 4.18	RON 3.84	RON 4.18	229
2026-05-14	RON 4.18	RON 4.18	RON 4.18	RON 4.18	2
2026-05-13	RON 4.18	RON 4.18	RON 3.86	RON 4.18	44
2026-05-12	RON 4.18	RON 4.18	RON 4.08	RON 4.08	325
2026-05-11	RON 4.18	RON 4.18	RON 3.84	RON 4.16	99
2026-05-08	RON 4.18	RON 4.18	RON 4.18	RON 4.18	0
2026-05-07	RON 4.18	RON 4.18	RON 4.18	RON 4.18	23
2026-05-06	RON 4.20	RON 4.22	RON 3.76	RON 4.18	427
2026-05-05	RON 3.84	RON 4.22	RON 3.76	RON 4.22	3,738
2026-05-04	RON 3.84	RON 4.22	RON 3.84	RON 4.22	121
2026-04-30	RON 4.20	RON 4.20	RON 4.20	RON 4.20	0
2026-04-29	RON 4.20	RON 4.34	RON 3.86	RON 4.20	19,509
2026-04-28	RON 4.34	RON 4.34	RON 4.34	RON 4.34	0
2026-04-27	RON 4.20	RON 4.34	RON 4.20	RON 4.34	66
2026-04-24	RON 4.38	RON 4.38	RON 4.34	RON 4.34	25
2026-04-23	RON 4.32	RON 4.38	RON 4.32	RON 4.32	344
2026-04-22	RON 4.30	RON 4.30	RON 4.30	RON 4.30	0
2026-04-21	RON 4.20	RON 4.34	RON 4.20	RON 4.30	53
2026-04-20	RON 4.06	RON 4.34	RON 4.04	RON 4.32	932
2026-04-17	RON 4.28	RON 4.46	RON 4.06	RON 4.46	1,606
2026-04-16	RON 4.12	RON 4.12	RON 4.12	RON 4.12	150
2026-04-15	RON 3.92	RON 4.10	RON 3.92	RON 4.10	5,295
2026-04-14	RON 4.00	RON 4.06	RON 3.90	RON 4.06	175
2026-04-09	RON 3.80	RON 4.04	RON 3.80	RON 4.02	4,196
2026-04-08	RON 3.88	RON 3.88	RON 3.88	RON 3.88	0
2026-04-07	RON 3.74	RON 3.88	RON 3.74	RON 3.88	3,545
2026-04-06	RON 3.76	RON 3.90	RON 3.72	RON 3.90	540
2026-04-03	RON 3.90	RON 3.90	RON 3.90	RON 3.90	0
2026-04-02	RON 3.90	RON 3.90	RON 3.90	RON 3.90	0
2026-04-01	RON 3.70	RON 3.90	RON 3.70	RON 3.90	15
2026-03-31	RON 3.90	RON 3.90	RON 3.90	RON 3.90	10
2026-03-30	RON 3.86	RON 4.08	RON 3.68	RON 3.92	7,620
2026-03-27	RON 3.86	RON 3.86	RON 3.86	RON 3.86	0
2026-03-26	RON 3.86	RON 3.86	RON 3.86	RON 3.86	10
2026-03-25	RON 3.86	RON 3.86	RON 3.86	RON 3.86	10
2026-03-24	RON 3.86	RON 3.86	RON 3.70	RON 3.70	2,815
2026-03-23	RON 3.82	RON 3.86	RON 3.80	RON 3.80	2,072
2026-03-20	RON 3.86	RON 3.86	RON 3.86	RON 3.86	10
2026-03-19	RON 3.86	RON 3.86	RON 3.82	RON 3.82	6
2026-03-18	RON 3.86	RON 3.86	RON 3.80	RON 3.80	3
2026-03-17	RON 3.86	RON 3.86	RON 3.86	RON 3.86	0
2026-03-16	RON 3.86	RON 3.86	RON 3.86	RON 3.86	0
2026-03-13	RON 3.86	RON 3.86	RON 3.86	RON 3.86	0
2026-03-12	RON 3.86	RON 3.86	RON 3.86	RON 3.86	220
2026-03-11	RON 3.84	RON 3.84	RON 3.84	RON 3.84	200
2026-03-10	RON 3.62	RON 3.86	RON 3.62	RON 3.86	2,346
2026-03-09	RON 3.86	RON 3.86	RON 3.52	RON 3.82	398
2026-03-06	RON 3.88	RON 3.88	RON 3.68	RON 3.68	731
2026-03-05	RON 3.86	RON 3.88	RON 3.86	RON 3.88	110
2026-03-04	RON 3.78	RON 3.88	RON 3.72	RON 3.86	2,874
2026-03-03	RON 4.00	RON 4.00	RON 3.74	RON 3.88	2,195
2026-03-02	RON 4.00	RON 4.00	RON 4.00	RON 4.00	285
2026-02-27	RON 4.14	RON 4.16	RON 4.14	RON 4.16	175
2026-02-26	RON 4.02	RON 4.20	RON 3.92	RON 4.16	3,503
2026-02-25	RON 4.18	RON 4.20	RON 4.02	RON 4.16	196
2026-02-24	RON 4.04	RON 4.32	RON 4.02	RON 4.02	317
2026-02-23	RON 4.16	RON 4.16	RON 4.16	RON 4.16	2,001
2026-02-20	RON 4.36	RON 4.36	RON 4.00	RON 4.24	11,158
2026-02-19	RON 4.40	RON 4.40	RON 4.12	RON 4.12	44
2026-02-18	RON 4.44	RON 4.44	RON 4.40	RON 4.40	265
2026-02-17	RON 4.52	RON 4.52	RON 4.32	RON 4.48	439
2026-02-16	RON 4.20	RON 4.52	RON 4.20	RON 4.52	253
2026-02-13	RON 4.28	RON 4.38	RON 4.00	RON 4.36	8,807
2026-02-12	RON 4.32	RON 4.32	RON 4.00	RON 4.26	15,138
2026-02-11	RON 4.30	RON 4.30	RON 4.04	RON 4.24	148
2026-02-10	RON 4.00	RON 4.48	RON 4.00	RON 4.42	1,288
2026-02-09	RON 4.14	RON 4.52	RON 4.00	RON 4.50	5,226
2026-02-06	RON 4.50	RON 4.60	RON 4.12	RON 4.12	5,070
2026-02-05	RON 4.60	RON 4.60	RON 4.60	RON 4.60	90
2026-02-04	RON 4.64	RON 4.64	RON 4.50	RON 4.60	142
2026-02-03	RON 4.66	RON 4.66	RON 4.42	RON 4.66	677
2026-02-02	RON 4.66	RON 4.66	RON 4.66	RON 4.66	4
2026-01-30	RON 4.66	RON 4.66	RON 4.46	RON 4.66	481
2026-01-29	RON 4.52	RON 4.66	RON 4.52	RON 4.66	150
2026-01-28	RON 4.58	RON 4.68	RON 4.58	RON 4.68	22
2026-01-27	RON 4.66	RON 4.68	RON 4.66	RON 4.66	344
2026-01-26	RON 4.68	RON 4.68	RON 4.58	RON 4.60	37
2026-01-23	RON 4.42	RON 4.70	RON 4.42	RON 4.70	762
2026-01-22	RON 4.68	RON 4.70	RON 4.68	RON 4.68	489
2026-01-21	RON 4.36	RON 4.88	RON 4.36	RON 4.78	552
2026-01-20	RON 4.62	RON 4.76	RON 4.62	RON 4.70	617
2026-01-19	RON 4.62	RON 4.70	RON 4.30	RON 4.70	564
2026-01-16	RON 4.22	RON 4.72	RON 4.14	RON 4.62	1,305
2026-01-15	RON 4.88	RON 4.88	RON 4.24	RON 4.46	1,549
2026-01-14	RON 4.88	RON 4.88	RON 4.86	RON 4.86	202
2026-01-13	RON 4.10	RON 4.90	RON 4.10	RON 4.90	1,718
2026-01-12	RON 4.14	RON 4.14	RON 4.06	RON 4.14	239
2026-01-09	RON 4.00	RON 4.18	RON 4.00	RON 4.18	1,703
2026-01-08	RON 4.18	RON 4.18	RON 4.04	RON 4.04	311
2026-01-05	RON 4.10	RON 4.18	RON 4.04	RON 4.04	206
2025-12-30	RON 4.00	RON 4.10	RON 4.00	RON 4.10	441
2025-12-29	RON 4.10	RON 4.10	RON 4.10	RON 4.10	23
2025-12-23	RON 4.02	RON 4.02	RON 4.00	RON 4.00	236
2025-12-22	RON 4.10	RON 4.10	RON 4.02	RON 4.02	301
2025-12-19	RON 4.14	RON 4.16	RON 4.14	RON 4.16	101
2025-12-18	RON 4.14	RON 4.14	RON 4.14	RON 4.14	113
2025-12-17	RON 4.00	RON 4.16	RON 4.00	RON 4.16	120
2025-12-16	RON 4.18	RON 4.18	RON 4.18	RON 4.18	2
2025-12-15	RON 4.18	RON 4.18	RON 4.02	RON 4.18	10
2025-12-12	RON 4.00	RON 4.18	RON 4.00	RON 4.18	4,113
2025-12-11	RON 4.00	RON 4.20	RON 3.98	RON 3.98	2,173
2025-12-10	RON 4.00	RON 4.14	RON 4.00	RON 4.14	3,688
2025-12-09	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2025-12-08	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2025-12-05	RON 4.02	RON 4.02	RON 4.00	RON 4.00	157
2025-12-04	RON 4.00	RON 4.00	RON 4.00	RON 4.00	0
2025-12-03	RON 4.16	RON 4.16	RON 4.00	RON 4.00	15
2025-12-02	RON 4.06	RON 4.16	RON 3.98	RON 3.98	20
2025-11-28	RON 4.06	RON 4.06	RON 4.06	RON 4.06	0
2025-11-27	RON 4.06	RON 4.06	RON 4.06	RON 4.06	0
2025-11-26	RON 4.06	RON 4.06	RON 4.06	RON 4.06	8
2025-11-25	RON 4.06	RON 4.06	RON 3.98	RON 4.06	10
2025-11-24	RON 4.00	RON 4.06	RON 4.00	RON 4.06	143
2025-11-21	RON 4.02	RON 4.02	RON 4.02	RON 4.02	202
2025-11-20	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2025-11-19	RON 4.10	RON 4.10	RON 4.04	RON 4.10	233
2025-11-18	RON 4.18	RON 4.18	RON 4.18	RON 4.18	32
2025-11-17	RON 4.18	RON 4.18	RON 4.18	RON 4.18	2
2025-11-14	RON 4.10	RON 4.18	RON 4.10	RON 4.18	1,372
2025-11-13	RON 4.10	RON 4.22	RON 4.04	RON 4.20	1,060
2025-11-12	RON 4.00	RON 4.08	RON 4.00	RON 4.00	425
2025-11-11	RON 4.08	RON 4.08	RON 4.08	RON 4.08	12
2025-11-10	RON 4.06	RON 4.08	RON 3.98	RON 4.08	223
2025-11-07	RON 4.00	RON 4.08	RON 3.98	RON 4.08	565
2025-11-06	RON 4.10	RON 4.10	RON 4.10	RON 4.10	56
2025-11-05	RON 4.10	RON 4.10	RON 4.10	RON 4.10	0
2025-11-04	RON 4.10	RON 4.10	RON 4.10	RON 4.10	110
2025-11-03	RON 4.16	RON 4.16	RON 4.00	RON 4.10	83
2025-10-31	RON 4.14	RON 4.16	RON 4.14	RON 4.16	106
2025-10-30	RON 4.00	RON 4.16	RON 4.00	RON 4.16	444
2025-10-29	RON 4.16	RON 4.16	RON 4.00	RON 4.16	380
2025-10-28	RON 4.14	RON 4.16	RON 4.14	RON 4.16	219
2025-10-27	RON 4.16	RON 4.16	RON 4.00	RON 4.00	265
2025-10-24	RON 4.16	RON 4.16	RON 4.16	RON 4.16	2
2025-10-23	RON 4.24	RON 4.24	RON 4.24	RON 4.24	1,047
2025-10-22	RON 4.10	RON 4.24	RON 4.10	RON 4.24	10
2025-10-21	RON 4.02	RON 4.26	RON 4.02	RON 4.26	307
2025-10-20	RON 4.26	RON 4.26	RON 4.02	RON 4.02	511
2025-10-17	RON 4.20	RON 4.20	RON 4.02	RON 4.02	300
2025-10-16	RON 4.20	RON 4.22	RON 4.10	RON 4.20	1,394
2025-10-15	RON 4.20	RON 4.20	RON 4.02	RON 4.20	37
2025-10-14	RON 4.10	RON 4.28	RON 4.10	RON 4.28	763
2025-10-13	RON 4.00	RON 4.00	RON 4.00	RON 4.00	705
2025-10-10	RON 3.96	RON 4.06	RON 3.96	RON 4.06	1,715
2025-10-09	RON 3.96	RON 3.96	RON 3.96	RON 3.96	0