Dn Agrar Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	2.790	2.800	2.780	2.780	2.780	36,449
2025-10-27	2.800	2.800	2.780	2.780	2.780	56,280
2025-10-24	2.800	2.810	2.780	2.800	2.800	18,929
2025-10-23	2.790	2.790	2.760	2.780	2.780	28,588
2025-10-22	2.800	2.800	2.740	2.770	2.770	236,368
2025-10-21	2.820	2.820	2.800	2.800	2.800	56,790
2025-10-20	2.810	2.820	2.780	2.800	2.800	69,864
2025-10-17	2.830	2.840	2.800	2.810	2.810	30,802
2025-10-16	2.830	2.840	2.800	2.840	2.840	60,112
2025-10-15	2.850	2.860	2.820	2.840	2.840	72,227
2025-10-14	2.830	2.860	2.830	2.850	2.850	30,701
2025-10-13	2.820	2.830	2.800	2.830	2.830	84,653
2025-10-10	2.810	2.820	2.790	2.820	2.820	46,211
2025-10-09	2.800	2.810	2.780	2.810	2.810	87,877
2025-10-08	2.780	2.800	2.760	2.790	2.790	37,071
2025-10-07	2.760	2.780	2.720	2.780	2.780	421,913
2025-10-06	2.830	2.830	2.770	2.800	2.800	159,947
2025-10-03	2.820	2.830	2.790	2.820	2.820	40,667
2025-10-02	2.820	2.840	2.800	2.820	2.820	126,733
2025-10-01	2.810	2.840	2.800	2.830	2.830	33,139
2025-09-30	2.790	2.810	2.770	2.810	2.810	109,027
2025-09-29	2.730	2.800	2.700	2.790	2.790	153,299
2025-09-26	2.750	2.780	2.730	2.730	2.730	167,048
2025-09-25	2.800	2.800	2.730	2.750	2.750	208,295
2025-09-24	2.750	2.810	2.750	2.800	2.800	81,141
2025-09-23	2.850	2.850	2.750	2.750	2.750	363,960
2025-09-22	2.870	2.890	2.830	2.850	2.850	245,030
2025-09-19	2.900	2.900	2.880	2.880	2.880	63,519
2025-09-18	2.900	2.900	2.870	2.900	2.900	23,399
2025-09-17	2.900	2.900	2.880	2.900	2.900	25,328
2025-09-16	2.880	2.910	2.870	2.900	2.900	85,552
2025-09-15	2.890	2.900	2.850	2.880	2.880	34,254
2025-09-12	2.920	2.920	2.850	2.890	2.890	53,473
2025-09-11	2.940	2.950	2.870	2.900	2.900	112,366
2025-09-10	2.930	2.930	2.850	2.930	2.930	162,791
2025-09-09	2.890	2.900	2.860	2.900	2.900	55,953
2025-09-08	2.810	2.900	2.810	2.880	2.880	79,412
2025-09-05	2.850	2.850	2.800	2.800	2.800	158,279
2025-09-04	2.800	2.840	2.800	2.840	2.840	80,756
2025-09-03	2.750	2.800	2.730	2.770	2.770	275,562
2025-09-02	2.780	2.790	2.730	2.750	2.750	102,072
2025-09-01	2.870	2.870	2.720	2.770	2.770	238,948
2025-08-29	2.890	2.900	2.800	2.840	2.840	62,055
2025-08-28	2.870	2.900	2.830	2.880	2.880	97,177
2025-08-27	2.900	2.960	2.840	2.870	2.870	382,352
2025-08-26	2.870	2.890	2.850	2.880	2.880	55,483
2025-08-25	2.800	2.860	2.800	2.860	2.860	72,571
2025-08-22	2.870	2.870	2.770	2.800	2.800	120,690
2025-08-21	2.890	2.910	2.860	2.860	2.860	145,289
2025-08-20	2.770	2.960	2.770	2.890	2.890	558,038
2025-08-19	2.610	2.770	2.580	2.750	2.750	298,106
2025-08-18	2.650	2.650	2.580	2.610	2.610	95,867
2025-08-14	2.700	2.700	2.560	2.640	2.640	547,757
2025-08-13	2.680	2.700	2.600	2.690	2.690	176,051
2025-08-12	2.750	2.790	2.630	2.680	2.680	229,047
2025-08-11	2.850	2.850	2.600	2.750	2.750	602,828
2025-08-08	2.880	2.930	2.800	2.820	2.820	316,389
2025-08-07	2.720	2.860	2.720	2.860	2.860	430,797
2025-08-06	2.800	2.820	2.650	2.720	2.720	468,117
2025-08-05	2.510	2.800	2.510	2.770	2.770	811,115

← NewerPage 5 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.