Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.510 | 2.800 | 2.510 | 2.770 | 2.770 | 811,115 |
| 2025-08-04 | 2.420 | 2.500 | 2.380 | 2.500 | 2.500 | 212,752 |
| 2025-08-01 | 2.420 | 2.430 | 2.370 | 2.390 | 2.390 | 156,890 |
| 2025-07-31 | 2.370 | 2.430 | 2.350 | 2.410 | 2.410 | 233,233 |
| 2025-07-30 | 2.260 | 2.440 | 2.260 | 2.380 | 2.380 | 512,023 |
| 2025-07-29 | 2.230 | 2.260 | 2.210 | 2.250 | 2.250 | 255,481 |
| 2025-07-28 | 2.230 | 2.230 | 2.200 | 2.230 | 2.230 | 79,160 |
| 2025-07-25 | 2.230 | 2.240 | 2.210 | 2.240 | 2.240 | 46,421 |
| 2025-07-24 | 2.220 | 2.250 | 2.170 | 2.220 | 2.220 | 165,775 |
| 2025-07-23 | 2.160 | 2.250 | 2.160 | 2.250 | 2.250 | 255,441 |
| 2025-07-22 | 2.090 | 2.170 | 2.080 | 2.160 | 2.160 | 238,504 |
| 2025-07-21 | 2.120 | 2.120 | 2.060 | 2.090 | 2.090 | 122,457 |
| 2025-07-18 | 2.100 | 2.100 | 2.070 | 2.100 | 2.100 | 22,532 |
| 2025-07-17 | 2.130 | 2.130 | 2.020 | 2.090 | 2.090 | 232,270 |
| 2025-07-16 | 2.090 | 2.160 | 2.070 | 2.120 | 2.120 | 254,123 |
| 2025-07-15 | 1.940 | 2.150 | 1.940 | 2.050 | 2.050 | 386,947 |
| 2025-07-14 | 1.880 | 1.945 | 1.875 | 1.940 | 1.940 | 239,320 |
| 2025-07-11 | 1.870 | 1.890 | 1.870 | 1.880 | 1.880 | 185,067 |
| 2025-07-10 | 1.810 | 1.890 | 1.810 | 1.880 | 1.880 | 383,664 |
| 2025-07-09 | 1.805 | 1.810 | 1.805 | 1.810 | 1.810 | 117,013 |
| 2025-07-08 | 1.795 | 1.805 | 1.790 | 1.800 | 1.800 | 133,474 |
| 2025-07-07 | 1.805 | 1.805 | 1.780 | 1.790 | 1.790 | 239,677 |
| 2025-07-04 | 1.800 | 1.805 | 1.780 | 1.800 | 1.800 | 147,295 |
| 2025-07-03 | 1.810 | 1.810 | 1.795 | 1.810 | 1.810 | 133,080 |
| 2025-07-02 | 1.780 | 1.815 | 1.780 | 1.810 | 1.810 | 665,443 |
| 2025-07-01 | 1.740 | 1.790 | 1.730 | 1.785 | 1.785 | 448,342 |
| 2025-06-30 | 1.740 | 1.740 | 1.730 | 1.740 | 1.740 | 55,915 |
| 2025-06-27 | 1.735 | 1.740 | 1.715 | 1.740 | 1.740 | 22,001 |
| 2025-06-26 | 1.740 | 1.740 | 1.725 | 1.740 | 1.740 | 12,794 |
| 2025-06-25 | 1.740 | 1.745 | 1.715 | 1.740 | 1.740 | 198,084 |
| 2025-06-24 | 1.695 | 1.745 | 1.690 | 1.740 | 1.740 | 185,140 |
| 2025-06-23 | 1.740 | 1.740 | 1.690 | 1.695 | 1.695 | 144,666 |
| 2025-06-20 | 1.725 | 1.750 | 1.700 | 1.735 | 1.735 | 111,552 |
| 2025-06-19 | 1.700 | 1.745 | 1.695 | 1.725 | 1.725 | 301,903 |
| 2025-06-18 | 1.690 | 1.710 | 1.675 | 1.700 | 1.700 | 156,335 |
| 2025-06-17 | 1.675 | 1.690 | 1.670 | 1.690 | 1.690 | 121,571 |
| 2025-06-16 | 1.685 | 1.685 | 1.670 | 1.685 | 1.685 | 43,275 |
| 2025-06-13 | 1.680 | 1.685 | 1.670 | 1.685 | 1.685 | 43,225 |
| 2025-06-12 | 1.690 | 1.690 | 1.680 | 1.685 | 1.685 | 45,511 |
| 2025-06-11 | 1.690 | 1.690 | 1.675 | 1.690 | 1.690 | 51,131 |
| 2025-06-10 | 1.675 | 1.700 | 1.670 | 1.675 | 1.675 | 85,245 |
| 2025-06-06 | 1.730 | 1.730 | 1.675 | 1.680 | 1.680 | 238,274 |
| 2025-06-05 | 1.720 | 1.725 | 1.710 | 1.725 | 1.725 | 54,163 |
| 2025-06-04 | 1.745 | 1.750 | 1.715 | 1.720 | 1.720 | 201,304 |
| 2025-06-03 | 1.745 | 1.760 | 1.730 | 1.750 | 1.750 | 57,300 |
| 2025-06-02 | 1.755 | 1.760 | 1.715 | 1.745 | 1.745 | 137,223 |
| 2025-05-30 | 1.765 | 1.770 | 1.720 | 1.740 | 1.740 | 317,036 |
| 2025-05-29 | 1.755 | 1.770 | 1.750 | 1.760 | 1.760 | 162,934 |
| 2025-05-28 | 1.670 | 1.770 | 1.670 | 1.750 | 1.750 | 450,194 |
| 2025-05-27 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 195,964 |
| 2025-05-26 | 1.600 | 1.650 | 1.600 | 1.645 | 1.645 | 161,224 |
| 2025-05-23 | 1.585 | 1.610 | 1.580 | 1.600 | 1.600 | 142,297 |
| 2025-05-22 | 1.550 | 1.585 | 1.550 | 1.580 | 1.580 | 427,393 |
| 2025-05-21 | 1.480 | 1.515 | 1.480 | 1.510 | 1.510 | 136,601 |
| 2025-05-20 | 1.510 | 1.515 | 1.480 | 1.480 | 1.480 | 165,766 |
| 2025-05-19 | 1.510 | 1.540 | 1.500 | 1.500 | 1.500 | 381,025 |
| 2025-05-16 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 95,165 |
| 2025-05-15 | 1.465 | 1.465 | 1.450 | 1.460 | 1.460 | 27,257 |
| 2025-05-14 | 1.440 | 1.465 | 1.440 | 1.450 | 1.450 | 50,222 |
| 2025-05-13 | 1.430 | 1.435 | 1.425 | 1.435 | 1.435 | 53,929 |
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.