Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.580 | 3.580 | 3.510 | 3.550 | 3.550 | 149,788 |
| 2026-07-23 | 3.600 | 3.600 | 3.560 | 3.590 | 3.590 | 79,946 |
| 2026-07-22 | 3.570 | 3.600 | 3.550 | 3.570 | 3.570 | 56,295 |
| 2026-07-21 | 3.590 | 3.600 | 3.560 | 3.600 | 3.600 | 131,608 |
| 2026-07-20 | 3.590 | 3.590 | 3.570 | 3.590 | 3.590 | 151,921 |
| 2026-07-17 | 3.620 | 3.630 | 3.570 | 3.590 | 3.590 | 204,196 |
| 2026-07-16 | 3.600 | 3.610 | 3.540 | 3.600 | 3.600 | 166,623 |
| 2026-07-15 | 3.570 | 3.600 | 3.560 | 3.570 | 3.570 | 25,335 |
| 2026-07-14 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 57,452 |
| 2026-07-13 | 3.540 | 3.650 | 3.520 | 3.630 | 3.630 | 186,644 |
| 2026-07-10 | 3.490 | 3.570 | 3.470 | 3.550 | 3.550 | 101,973 |
| 2026-07-09 | 3.500 | 3.500 | 3.460 | 3.480 | 3.480 | 46,682 |
| 2026-07-08 | 3.550 | 3.580 | 3.470 | 3.500 | 3.500 | 80,727 |
| 2026-07-07 | 3.610 | 3.610 | 3.530 | 3.560 | 3.560 | 28,094 |
| 2026-07-06 | 3.610 | 3.640 | 3.570 | 3.600 | 3.600 | 48,213 |
| 2026-07-03 | 3.640 | 3.640 | 3.590 | 3.630 | 3.630 | 28,422 |
| 2026-07-02 | 3.630 | 3.650 | 3.600 | 3.640 | 3.640 | 158,055 |
| 2026-07-01 | 3.610 | 3.670 | 3.610 | 3.620 | 3.620 | 50,443 |
| 2026-06-30 | 3.540 | 3.640 | 3.540 | 3.610 | 3.610 | 85,104 |
| 2026-06-29 | 3.470 | 3.530 | 3.450 | 3.520 | 3.520 | 41,490 |
| 2026-06-26 | 3.460 | 3.470 | 3.440 | 3.470 | 3.470 | 26,956 |
| 2026-06-25 | 3.430 | 3.470 | 3.420 | 3.460 | 3.460 | 38,742 |
| 2026-06-24 | 3.420 | 3.450 | 3.410 | 3.440 | 3.440 | 16,193 |
| 2026-06-23 | 3.480 | 3.480 | 3.410 | 3.450 | 3.450 | 28,806 |
| 2026-06-22 | 3.490 | 3.510 | 3.460 | 3.480 | 3.480 | 65,887 |
| 2026-06-19 | 3.450 | 3.520 | 3.410 | 3.410 | 3.410 | 125,710 |
| 2026-06-18 | 3.330 | 3.450 | 3.330 | 3.450 | 3.450 | 112,754 |
| 2026-06-17 | 3.280 | 3.340 | 3.280 | 3.330 | 3.330 | 114,349 |
| 2026-06-16 | 3.260 | 3.290 | 3.210 | 3.280 | 3.280 | 23,817 |
| 2026-06-15 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 54,599 |
| 2026-06-12 | 3.220 | 3.250 | 3.200 | 3.250 | 3.250 | 47,413 |
| 2026-06-11 | 3.180 | 3.230 | 3.180 | 3.220 | 3.220 | 27,082 |
| 2026-06-10 | 3.220 | 3.230 | 3.170 | 3.200 | 3.200 | 16,882 |
| 2026-06-09 | 3.110 | 3.230 | 3.110 | 3.220 | 3.220 | 66,981 |
| 2026-06-08 | 3.120 | 3.120 | 3.070 | 3.100 | 3.100 | 26,635 |
| 2026-06-05 | 3.090 | 3.120 | 3.040 | 3.120 | 3.120 | 56,323 |
| 2026-06-04 | 3.040 | 3.100 | 3.030 | 3.060 | 3.060 | 115,843 |
| 2026-06-03 | 3.110 | 3.130 | 3.030 | 3.040 | 3.040 | 46,027 |
| 2026-06-02 | 3.080 | 3.130 | 3.060 | 3.080 | 3.080 | 67,148 |
| 2026-05-29 | 3.140 | 3.140 | 3.070 | 3.070 | 3.070 | 131,881 |
| 2026-05-28 | 3.240 | 3.240 | 3.120 | 3.150 | 3.150 | 88,946 |
| 2026-05-27 | 3.280 | 3.280 | 3.220 | 3.220 | 3.220 | 54,918 |
| 2026-05-26 | 3.320 | 3.330 | 3.210 | 3.260 | 3.260 | 63,267 |
| 2026-05-25 | 3.080 | 3.330 | 3.080 | 3.310 | 3.310 | 428,896 |
| 2026-05-22 | 3.060 | 3.090 | 3.010 | 3.010 | 3.010 | 86,340 |
| 2026-05-21 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 40,087 |
| 2026-05-20 | 3.110 | 3.110 | 3.060 | 3.090 | 3.090 | 23,010 |
| 2026-05-19 | 3.060 | 3.100 | 3.050 | 3.100 | 3.100 | 84,393 |
| 2026-05-18 | 3.060 | 3.060 | 3.030 | 3.060 | 3.060 | 30,169 |
| 2026-05-15 | 3.030 | 3.080 | 3.010 | 3.060 | 3.060 | 42,506 |
| 2026-05-14 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 140,746 |
| 2026-05-13 | 3.090 | 3.100 | 3.040 | 3.080 | 3.080 | 101,482 |
| 2026-05-12 | 3.050 | 3.090 | 3.040 | 3.080 | 3.080 | 38,721 |
| 2026-05-11 | 3.070 | 3.070 | 3.040 | 3.050 | 3.050 | 45,255 |
| 2026-05-08 | 3.090 | 3.090 | 3.030 | 3.070 | 3.070 | 53,863 |
| 2026-05-07 | 3.020 | 3.090 | 3.020 | 3.090 | 3.090 | 91,735 |
| 2026-05-06 | 2.980 | 3.070 | 2.980 | 3.020 | 3.020 | 68,273 |
| 2026-05-05 | 2.990 | 2.990 | 2.880 | 2.980 | 2.980 | 159,259 |
| 2026-05-04 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 35,471 |
| 2026-04-30 | 2.990 | 3.030 | 2.990 | 3.020 | 3.020 | 49,679 |
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.