Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.930 | 2.990 | 2.920 | 2.950 | 2.950 | 83,610 |
| 2026-04-28 | 2.980 | 2.990 | 2.930 | 2.930 | 2.930 | 127,022 |
| 2026-04-27 | 3.030 | 3.040 | 2.970 | 2.980 | 2.980 | 163,431 |
| 2026-04-24 | 3.010 | 3.040 | 2.980 | 3.020 | 3.020 | 43,532 |
| 2026-04-23 | 3.010 | 3.040 | 2.970 | 3.010 | 3.010 | 96,846 |
| 2026-04-22 | 3.000 | 3.030 | 3.000 | 3.010 | 3.010 | 69,738 |
| 2026-04-21 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 76,343 |
| 2026-04-20 | 3.060 | 3.100 | 3.030 | 3.040 | 3.040 | 48,606 |
| 2026-04-17 | 3.120 | 3.120 | 3.030 | 3.110 | 3.110 | 120,019 |
| 2026-04-16 | 3.140 | 3.150 | 3.070 | 3.100 | 3.100 | 201,894 |
| 2026-04-15 | 3.130 | 3.150 | 3.110 | 3.150 | 3.150 | 35,794 |
| 2026-04-14 | 3.160 | 3.170 | 3.110 | 3.150 | 3.150 | 100,560 |
| 2026-04-09 | 3.190 | 3.190 | 3.100 | 3.110 | 3.110 | 110,726 |
| 2026-04-08 | 3.090 | 3.190 | 3.090 | 3.180 | 3.180 | 135,202 |
| 2026-04-07 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 25,345 |
| 2026-04-06 | 3.060 | 3.070 | 3.030 | 3.040 | 3.040 | 100,666 |
| 2026-04-03 | 3.060 | 3.070 | 3.040 | 3.060 | 3.060 | 42,541 |
| 2026-04-02 | 3.020 | 3.070 | 3.010 | 3.060 | 3.060 | 57,873 |
| 2026-04-01 | 2.910 | 3.040 | 2.900 | 3.030 | 3.030 | 107,154 |
| 2026-03-31 | 2.890 | 2.910 | 2.840 | 2.910 | 2.910 | 245,843 |
| 2026-03-30 | 3.040 | 3.040 | 2.890 | 2.920 | 2.920 | 361,185 |
| 2026-03-27 | 3.200 | 3.210 | 3.040 | 3.060 | 3.060 | 231,426 |
| 2026-03-26 | 3.300 | 3.300 | 3.120 | 3.200 | 3.200 | 655,888 |
| 2026-03-25 | 3.400 | 3.450 | 3.380 | 3.450 | 3.450 | 113,541 |
| 2026-03-24 | 3.450 | 3.480 | 3.370 | 3.400 | 3.400 | 93,783 |
| 2026-03-23 | 3.480 | 3.490 | 3.340 | 3.420 | 3.420 | 124,638 |
| 2026-03-20 | 3.470 | 3.490 | 3.460 | 3.480 | 3.480 | 25,978 |
| 2026-03-19 | 3.500 | 3.500 | 3.440 | 3.470 | 3.470 | 93,693 |
| 2026-03-18 | 3.500 | 3.560 | 3.470 | 3.500 | 3.500 | 155,667 |
| 2026-03-17 | 3.500 | 3.500 | 3.460 | 3.500 | 3.500 | 26,878 |
| 2026-03-16 | 3.500 | 3.510 | 3.460 | 3.480 | 3.480 | 160,230 |
| 2026-03-13 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 27,685 |
| 2026-03-12 | 3.530 | 3.580 | 3.470 | 3.540 | 3.540 | 43,630 |
| 2026-03-11 | 3.580 | 3.580 | 3.500 | 3.510 | 3.510 | 96,630 |
| 2026-03-10 | 3.460 | 3.560 | 3.460 | 3.530 | 3.530 | 23,080 |
| 2026-03-09 | 3.480 | 3.480 | 3.370 | 3.450 | 3.450 | 90,158 |
| 2026-03-06 | 3.590 | 3.660 | 3.510 | 3.580 | 3.580 | 73,102 |
| 2026-03-05 | 3.620 | 3.690 | 3.470 | 3.590 | 3.590 | 238,839 |
| 2026-03-04 | 3.410 | 3.550 | 3.410 | 3.550 | 3.550 | 121,960 |
| 2026-03-03 | 3.480 | 3.550 | 3.390 | 3.390 | 3.390 | 177,485 |
| 2026-03-02 | 3.450 | 3.490 | 3.370 | 3.480 | 3.480 | 116,717 |
| 2026-02-27 | 3.340 | 3.510 | 3.300 | 3.500 | 3.500 | 270,837 |
| 2026-02-26 | 3.580 | 3.620 | 3.370 | 3.410 | 3.410 | 346,065 |
| 2026-02-25 | 3.700 | 3.700 | 3.500 | 3.640 | 3.640 | 240,531 |
| 2026-02-24 | 3.790 | 3.790 | 3.590 | 3.710 | 3.710 | 932,120 |
| 2026-02-23 | 3.850 | 3.920 | 3.820 | 3.870 | 3.870 | 336,258 |
| 2026-02-20 | 3.790 | 3.840 | 3.780 | 3.840 | 3.840 | 149,730 |
| 2026-02-19 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 84,604 |
| 2026-02-18 | 3.810 | 3.850 | 3.770 | 3.800 | 3.800 | 140,543 |
| 2026-02-17 | 3.780 | 3.960 | 3.780 | 3.840 | 3.840 | 457,587 |
| 2026-02-16 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 134,378 |
| 2026-02-13 | 3.680 | 3.730 | 3.580 | 3.600 | 3.600 | 173,928 |
| 2026-02-12 | 3.560 | 3.690 | 3.550 | 3.680 | 3.680 | 105,353 |
| 2026-02-11 | 3.410 | 3.580 | 3.410 | 3.570 | 3.570 | 373,480 |
| 2026-02-10 | 3.340 | 3.410 | 3.340 | 3.400 | 3.400 | 83,655 |
| 2026-02-09 | 3.300 | 3.360 | 3.300 | 3.340 | 3.340 | 35,951 |
| 2026-02-06 | 3.290 | 3.350 | 3.260 | 3.300 | 3.300 | 95,444 |
| 2026-02-05 | 3.330 | 3.370 | 3.320 | 3.330 | 3.330 | 106,921 |
| 2026-02-04 | 3.320 | 3.340 | 3.280 | 3.330 | 3.330 | 56,133 |
| 2026-02-03 | 3.300 | 3.360 | 3.250 | 3.320 | 3.320 | 204,103 |
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.