Dn Agrar Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	3.300	3.300	3.270	3.300	3.300	106,529
2026-01-30	3.360	3.400	3.300	3.300	3.300	59,205
2026-01-29	3.350	3.500	3.340	3.390	3.390	462,876
2026-01-28	3.250	3.340	3.250	3.340	3.340	191,898
2026-01-27	3.200	3.230	3.190	3.230	3.230	62,444
2026-01-26	3.190	3.200	3.170	3.200	3.200	76,809
2026-01-23	3.190	3.190	3.170	3.190	3.190	58,818
2026-01-22	3.120	3.200	3.120	3.170	3.170	131,666
2026-01-21	3.200	3.200	3.050	3.100	3.100	198,454
2026-01-20	3.260	3.280	3.200	3.200	3.200	236,598
2026-01-19	3.380	3.380	3.260	3.300	3.300	279,627
2026-01-16	3.450	3.450	3.360	3.380	3.380	202,240
2026-01-15	3.400	3.490	3.370	3.450	3.450	218,494
2026-01-14	3.170	3.360	3.170	3.360	3.360	396,291
2026-01-13	2.900	3.180	2.900	3.170	3.170	523,992
2026-01-12	2.880	2.910	2.870	2.910	2.910	104,742
2026-01-09	2.860	2.880	2.820	2.880	2.880	260,246
2026-01-08	2.880	2.880	2.820	2.850	2.850	230,747
2026-01-05	2.800	2.880	2.800	2.880	2.880	146,862
2025-12-30	2.820	2.820	2.780	2.800	2.800	399,230
2025-12-29	2.850	2.850	2.800	2.820	2.820	197,299
2025-12-23	2.800	2.850	2.800	2.850	2.850	561,552
2025-12-22	2.800	2.800	2.780	2.800	2.800	106,477
2025-12-19	2.810	2.810	2.780	2.800	2.800	91,386
2025-12-18	2.810	2.820	2.790	2.810	2.810	69,633
2025-12-17	2.810	2.820	2.800	2.820	2.820	43,316
2025-12-16	2.800	2.810	2.760	2.810	2.810	242,807
2025-12-15	2.810	2.810	2.760	2.800	2.800	216,004
2025-12-12	2.790	2.810	2.780	2.800	2.800	86,371
2025-12-11	2.830	2.830	2.780	2.790	2.790	233,189
2025-12-10	2.780	2.820	2.780	2.820	2.820	211,077
2025-12-09	2.790	2.790	2.770	2.770	2.770	89,793
2025-12-08	2.770	2.790	2.770	2.790	2.790	20,824
2025-12-05	2.780	2.780	2.760	2.770	2.770	59,993
2025-12-04	2.740	2.780	2.740	2.780	2.780	71,494
2025-12-03	2.740	2.750	2.730	2.730	2.730	71,743
2025-12-02	2.700	2.740	2.680	2.730	2.730	181,159
2025-11-28	2.680	2.700	2.670	2.700	2.700	24,299
2025-11-27	2.680	2.690	2.670	2.690	2.690	14,612
2025-11-26	2.700	2.710	2.690	2.700	2.700	21,636
2025-11-25	2.700	2.710	2.680	2.710	2.710	48,025
2025-11-24	2.680	2.700	2.680	2.700	2.700	32,978
2025-11-21	2.700	2.730	2.660	2.670	2.670	116,526
2025-11-20	2.770	2.770	2.690	2.720	2.720	272,692
2025-11-19	2.770	2.790	2.760	2.770	2.770	105,010
2025-11-18	2.790	2.810	2.760	2.760	2.760	337,515
2025-11-17	2.770	2.790	2.730	2.760	2.760	121,571
2025-11-14	2.790	2.790	2.760	2.770	2.770	82,219
2025-11-13	2.770	2.780	2.760	2.770	2.770	148,739
2025-11-12	2.780	2.790	2.770	2.770	2.770	46,246
2025-11-11	2.730	2.780	2.710	2.780	2.780	120,782
2025-11-10	2.650	2.730	2.650	2.730	2.730	186,940
2025-11-07	2.690	2.700	2.600	2.650	2.650	540,438
2025-11-06	2.720	2.730	2.680	2.700	2.700	225,994
2025-11-05	2.740	2.740	2.700	2.730	2.730	400,616
2025-11-04	2.730	2.760	2.720	2.740	2.740	44,759
2025-11-03	2.770	2.780	2.720	2.730	2.730	427,759
2025-10-31	2.780	2.790	2.760	2.780	2.780	47,868
2025-10-30	2.780	2.790	2.760	2.780	2.780	18,199
2025-10-29	2.770	2.790	2.770	2.790	2.790	54,843

← NewerPage 4 of 5 · 247 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.