Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.400 | 3.520 | 3.400 | 3.470 | 3.470 | 280,939 |
| 2026-10-15 | 3.420 | 3.440 | 3.400 | 3.430 | 3.430 | 115,415 |
| 2026-10-14 | 3.350 | 3.440 | 3.330 | 3.420 | 3.420 | 135,692 |
| 2026-10-13 | 3.420 | 3.420 | 3.360 | 3.360 | 3.360 | 33,830 |
| 2026-10-12 | 3.390 | 3.430 | 3.390 | 3.420 | 3.420 | 13,397 |
| 2026-10-09 | 3.410 | 3.450 | 3.390 | 3.450 | 3.450 | 17,698 |
| 2026-10-08 | 3.450 | 3.450 | 3.400 | 3.410 | 3.410 | 52,231 |
| 2026-10-07 | 3.430 | 3.480 | 3.400 | 3.460 | 3.460 | 31,205 |
| 2026-10-06 | 3.380 | 3.540 | 3.380 | 3.500 | 3.500 | 281,875 |
| 2026-10-05 | 3.360 | 3.380 | 3.350 | 3.380 | 3.380 | 29,865 |
| 2026-10-02 | 3.370 | 3.370 | 3.260 | 3.350 | 3.350 | 64,015 |
| 2026-10-01 | 3.220 | 3.400 | 3.220 | 3.370 | 3.370 | 204,518 |
| 2026-09-30 | 3.220 | 3.220 | 3.170 | 3.220 | 3.220 | 41,057 |
| 2026-09-29 | 3.200 | 3.280 | 3.170 | 3.200 | 3.200 | 40,893 |
| 2026-09-28 | 3.330 | 3.370 | 3.200 | 3.280 | 3.280 | 135,440 |
| 2026-09-25 | 3.290 | 3.390 | 3.210 | 3.320 | 3.320 | 156,667 |
| 2026-09-24 | 3.250 | 3.290 | 3.190 | 3.290 | 3.290 | 55,269 |
| 2026-09-23 | 3.350 | 3.370 | 3.250 | 3.260 | 3.260 | 63,228 |
| 2026-09-22 | 3.300 | 3.450 | 3.220 | 3.420 | 3.420 | 65,916 |
| 2026-09-21 | 3.260 | 3.300 | 3.200 | 3.300 | 3.300 | 117,159 |
| 2026-09-18 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 34,295 |
| 2026-09-17 | 3.200 | 3.210 | 3.110 | 3.200 | 3.200 | 177,479 |
| 2026-09-16 | 3.250 | 3.250 | 3.190 | 3.220 | 3.220 | 80,782 |
| 2026-09-15 | 3.260 | 3.330 | 3.200 | 3.250 | 3.250 | 72,173 |
| 2026-09-14 | 3.300 | 3.330 | 3.230 | 3.320 | 3.320 | 19,997 |
| 2026-09-11 | 3.260 | 3.300 | 3.170 | 3.290 | 3.290 | 217,709 |
| 2026-09-10 | 3.340 | 3.340 | 3.250 | 3.250 | 3.250 | 74,231 |
| 2026-09-09 | 3.350 | 3.350 | 3.330 | 3.340 | 3.340 | 11,188 |
| 2026-09-08 | 3.350 | 3.350 | 3.310 | 3.350 | 3.350 | 16,834 |
| 2026-09-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 107,782 |
| 2026-09-04 | 3.500 | 3.540 | 3.400 | 3.400 | 3.400 | 95,837 |
| 2026-09-03 | 3.480 | 3.490 | 3.460 | 3.490 | 3.490 | 33,990 |
| 2026-09-02 | 3.340 | 3.470 | 3.340 | 3.470 | 3.470 | 46,438 |
| 2026-09-01 | 3.260 | 3.410 | 3.220 | 3.410 | 3.410 | 471,361 |
| 2026-08-31 | 3.380 | 3.380 | 3.210 | 3.260 | 3.260 | 217,876 |
| 2026-08-28 | 3.390 | 3.400 | 3.360 | 3.360 | 3.360 | 59,422 |
| 2026-08-27 | 3.420 | 3.420 | 3.360 | 3.390 | 3.390 | 316,740 |
| 2026-08-26 | 3.440 | 3.440 | 3.410 | 3.430 | 3.430 | 36,353 |
| 2026-08-25 | 3.410 | 3.470 | 3.360 | 3.470 | 3.470 | 106,609 |
| 2026-08-24 | 3.410 | 3.470 | 3.250 | 3.470 | 3.470 | 369,603 |
| 2026-08-21 | 3.500 | 3.540 | 3.450 | 3.520 | 3.520 | 39,719 |
| 2026-08-20 | 3.520 | 3.550 | 3.510 | 3.530 | 3.530 | 54,127 |
| 2026-08-19 | 3.550 | 3.570 | 3.520 | 3.520 | 3.520 | 79,683 |
| 2026-08-18 | 3.530 | 3.580 | 3.520 | 3.550 | 3.550 | 63,524 |
| 2026-08-17 | 3.380 | 3.540 | 3.360 | 3.520 | 3.520 | 287,554 |
| 2026-08-14 | 3.450 | 3.450 | 3.300 | 3.380 | 3.380 | 350,220 |
| 2026-08-13 | 3.590 | 3.590 | 3.440 | 3.450 | 3.450 | 465,318 |
| 2026-08-12 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 28,565 |
| 2026-08-11 | 3.610 | 3.610 | 3.570 | 3.600 | 3.600 | 9,598 |
| 2026-08-10 | 3.630 | 3.630 | 3.560 | 3.620 | 3.620 | 180,583 |
| 2026-08-07 | 3.630 | 3.630 | 3.560 | 3.610 | 3.610 | 97,248 |
| 2026-08-06 | 3.630 | 3.670 | 3.530 | 3.640 | 3.640 | 291,029 |
| 2026-08-05 | 3.680 | 3.680 | 3.620 | 3.660 | 3.660 | 56,660 |
| 2026-08-04 | 3.690 | 3.690 | 3.610 | 3.680 | 3.680 | 31,883 |
| 2026-08-03 | 3.620 | 3.740 | 3.600 | 3.680 | 3.680 | 54,639 |
| 2026-07-31 | 3.680 | 3.680 | 3.600 | 3.650 | 3.650 | 48,175 |
| 2026-07-30 | 3.700 | 3.730 | 3.610 | 3.700 | 3.700 | 119,558 |
| 2026-07-29 | 3.540 | 3.730 | 3.540 | 3.730 | 3.730 | 220,185 |
| 2026-07-28 | 3.600 | 3.620 | 3.520 | 3.610 | 3.610 | 184,409 |
| 2026-07-27 | 3.550 | 3.600 | 3.510 | 3.600 | 3.600 | 143,121 |
Page 1 of 20 · 1,173 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.