Agroliga Group Plc (WSE:AGL)
Poland
· Delayed Price · Currency is PLN 17.60
0.00 (0.00%)
At close: Dec 5, 2025
Agroliga Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.70 | 17.70 | 17.00 | 17.60 | 17.60 | - | 136 |
| Dec 4, 2025 | 17.20 | 17.70 | 17.00 | 17.60 | 17.60 | 1.73% | 221 |
| Dec 3, 2025 | 18.10 | 18.40 | 17.30 | 17.30 | 17.30 | -6.99% | 444 |
| Dec 2, 2025 | 18.70 | 18.70 | 18.40 | 18.60 | 18.60 | -0.53% | 84 |
| Dec 1, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -1.58% | 41 |
| Nov 27, 2025 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | -0.52% | 29 |
| Nov 26, 2025 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -0.52% | 195 |
| Nov 25, 2025 | 18.70 | 19.60 | 18.00 | 19.20 | 19.20 | 2.13% | 1,943 |
| Nov 24, 2025 | 17.50 | 19.60 | 17.50 | 18.80 | 18.80 | 5.03% | 4,436 |
| Nov 21, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 0.56% | 354 |
| Nov 20, 2025 | 17.90 | 17.90 | 17.40 | 17.80 | 17.80 | -0.56% | 443 |
| Nov 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | 2 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 308 |
| Nov 17, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.17% | 798 |
| Nov 14, 2025 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | -4.17% | 96 |
| Nov 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 1 |
| Nov 12, 2025 | 19.30 | 19.30 | 18.90 | 19.20 | 19.20 | -0.52% | 41 |
| Nov 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | 3 |
| Nov 7, 2025 | 19.40 | 19.40 | 18.90 | 19.40 | 19.40 | -2.51% | 588 |
| Nov 6, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1 |
| Nov 5, 2025 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | - | 21 |
| Nov 4, 2025 | 20.20 | 20.20 | 19.50 | 19.90 | 19.90 | -2.45% | 253 |
| Nov 3, 2025 | 20.80 | 21.00 | 20.40 | 20.40 | 20.40 | -1.92% | 131 |
| Oct 31, 2025 | 21.00 | 21.00 | 20.20 | 20.80 | 20.80 | 0.97% | 61 |
| Oct 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1 |
| Oct 29, 2025 | 20.80 | 20.80 | 19.80 | 20.60 | 20.60 | -1.90% | 367 |
| Oct 28, 2025 | 21.20 | 22.20 | 20.40 | 21.00 | 21.00 | - | 303 |
| Oct 27, 2025 | 21.00 | 21.20 | 20.20 | 21.00 | 21.00 | - | 142 |
| Oct 24, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 134 |
| Oct 23, 2025 | 20.80 | 21.40 | 20.60 | 21.00 | 21.00 | 0.96% | 261 |
| Oct 22, 2025 | 21.80 | 22.00 | 20.80 | 20.80 | 20.80 | -6.31% | 1,242 |
| Oct 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 21 |
| Oct 20, 2025 | 22.00 | 22.20 | 21.20 | 22.20 | 22.20 | - | 100 |
| Oct 17, 2025 | 21.40 | 23.40 | 21.40 | 22.20 | 22.20 | 2.78% | 718 |
| Oct 16, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | -0.92% | 3 |
| Oct 15, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 2.83% | 10 |
| Oct 14, 2025 | 22.60 | 22.60 | 21.20 | 21.20 | 21.20 | -5.36% | 246 |
| Oct 13, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 4.67% | 156 |
| Oct 10, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -1.83% | 92 |
| Oct 9, 2025 | 22.60 | 22.60 | 20.80 | 21.80 | 21.80 | -0.91% | 93 |
| Oct 8, 2025 | 22.60 | 22.60 | 22.00 | 22.00 | 22.00 | - | 218 |
| Oct 7, 2025 | 22.40 | 22.40 | 21.20 | 22.00 | 22.00 | -2.65% | 506 |
| Oct 6, 2025 | 21.60 | 22.60 | 21.40 | 22.60 | 22.60 | -1.74% | 101 |
| Oct 2, 2025 | 22.80 | 23.00 | 21.40 | 23.00 | 23.00 | 1.77% | 147 |
| Oct 1, 2025 | 20.80 | 22.60 | 20.80 | 22.60 | 22.60 | 1.80% | 42 |
| Sep 30, 2025 | 22.80 | 22.80 | 20.80 | 22.20 | 22.20 | -4.31% | 551 |
| Sep 29, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 1.75% | 31 |
| Sep 23, 2025 | 22.80 | 22.80 | 22.00 | 22.80 | 22.80 | -0.87% | 70 |
| Sep 19, 2025 | 22.60 | 23.00 | 22.00 | 23.00 | 23.00 | 1.77% | 217 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 2 |