Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.420 | 1.440 | 1.415 | 1.430 | 1.430 | 42,024 |
| 2025-05-09 | 1.425 | 1.425 | 1.405 | 1.415 | 1.415 | 65,809 |
| 2025-05-08 | 1.450 | 1.450 | 1.405 | 1.425 | 1.425 | 58,797 |
| 2025-05-07 | 1.425 | 1.450 | 1.415 | 1.425 | 1.425 | 100,716 |
| 2025-05-06 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 97,010 |
| 2025-05-05 | 1.450 | 1.460 | 1.410 | 1.460 | 1.460 | 209,155 |
| 2025-05-02 | 1.490 | 1.495 | 1.475 | 1.490 | 1.490 | 49,815 |
| 2025-04-30 | 1.490 | 1.490 | 1.475 | 1.480 | 1.480 | 27,758 |
| 2025-04-29 | 1.480 | 1.495 | 1.480 | 1.490 | 1.490 | 42,881 |
| 2025-04-28 | 1.490 | 1.495 | 1.475 | 1.480 | 1.480 | 38,984 |
| 2025-04-25 | 1.490 | 1.505 | 1.485 | 1.495 | 1.495 | 9,257 |
| 2025-04-24 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 7,741 |
| 2025-04-23 | 1.505 | 1.505 | 1.485 | 1.495 | 1.495 | 39,100 |
| 2025-04-22 | 1.505 | 1.510 | 1.480 | 1.490 | 1.490 | 162,221 |
| 2025-04-17 | 1.510 | 1.510 | 1.500 | 1.505 | 1.505 | 14,585 |
| 2025-04-16 | 1.510 | 1.510 | 1.500 | 1.500 | 1.500 | 13,155 |
| 2025-04-15 | 1.500 | 1.515 | 1.500 | 1.500 | 1.500 | 30,107 |
| 2025-04-14 | 1.505 | 1.505 | 1.485 | 1.490 | 1.490 | 18,817 |
| 2025-04-11 | 1.500 | 1.500 | 1.480 | 1.495 | 1.495 | 59,827 |
| 2025-04-10 | 1.500 | 1.515 | 1.490 | 1.495 | 1.495 | 39,602 |
| 2025-04-09 | 1.450 | 1.460 | 1.440 | 1.460 | 1.460 | 20,086 |
| 2025-04-08 | 1.470 | 1.500 | 1.465 | 1.465 | 1.465 | 63,173 |
| 2025-04-07 | 1.450 | 1.475 | 1.410 | 1.475 | 1.475 | 295,907 |
| 2025-04-04 | 1.495 | 1.515 | 1.480 | 1.490 | 1.490 | 121,620 |
| 2025-04-03 | 1.515 | 1.515 | 1.495 | 1.510 | 1.510 | 97,557 |
| 2025-04-02 | 1.530 | 1.530 | 1.510 | 1.515 | 1.515 | 25,780 |
| 2025-04-01 | 1.510 | 1.530 | 1.505 | 1.530 | 1.530 | 52,925 |
| 2025-03-31 | 1.540 | 1.540 | 1.500 | 1.510 | 1.510 | 249,060 |
| 2025-03-28 | 1.540 | 1.540 | 1.520 | 1.520 | 1.520 | 98,293 |
| 2025-03-27 | 1.535 | 1.550 | 1.530 | 1.540 | 1.540 | 167,781 |
| 2025-03-26 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 57,772 |
| 2025-03-25 | 1.525 | 1.525 | 1.500 | 1.525 | 1.525 | 32,926 |
| 2025-03-24 | 1.510 | 1.525 | 1.500 | 1.520 | 1.520 | 49,764 |
| 2025-03-21 | 1.510 | 1.540 | 1.510 | 1.535 | 1.535 | 28,806 |
| 2025-03-20 | 1.545 | 1.545 | 1.505 | 1.540 | 1.540 | 89,393 |
| 2025-03-19 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 5,256 |
| 2025-03-18 | 1.550 | 1.555 | 1.520 | 1.540 | 1.540 | 20,891 |
| 2025-03-17 | 1.550 | 1.555 | 1.545 | 1.550 | 1.550 | 16,294 |
| 2025-03-14 | 1.540 | 1.550 | 1.525 | 1.535 | 1.535 | 15,635 |
| 2025-03-13 | 1.550 | 1.550 | 1.535 | 1.535 | 1.535 | 2,369 |
| 2025-03-12 | 1.530 | 1.550 | 1.500 | 1.550 | 1.550 | 91,193 |
| 2025-03-11 | 1.545 | 1.545 | 1.515 | 1.540 | 1.540 | 29,565 |
| 2025-03-10 | 1.530 | 1.550 | 1.525 | 1.545 | 1.545 | 53,796 |
| 2025-03-07 | 1.500 | 1.535 | 1.495 | 1.530 | 1.530 | 123,445 |
| 2025-03-06 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 23,437 |
| 2025-03-05 | 1.505 | 1.520 | 1.505 | 1.520 | 1.520 | 25,745 |
| 2025-03-04 | 1.500 | 1.525 | 1.490 | 1.510 | 1.510 | 73,407 |
| 2025-03-03 | 1.540 | 1.540 | 1.490 | 1.535 | 1.535 | 141,296 |
| 2025-02-28 | 1.580 | 1.585 | 1.520 | 1.530 | 1.530 | 200,825 |
| 2025-02-27 | 1.540 | 1.595 | 1.540 | 1.565 | 1.565 | 344,193 |
| 2025-02-26 | 1.475 | 1.505 | 1.460 | 1.500 | 1.500 | 209,347 |
| 2025-02-25 | 1.485 | 1.485 | 1.475 | 1.475 | 1.475 | 119,133 |
| 2025-02-24 | 1.490 | 1.505 | 1.485 | 1.485 | 1.485 | 36,772 |
| 2025-02-21 | 1.505 | 1.505 | 1.490 | 1.495 | 1.495 | 23,649 |
| 2025-02-20 | 1.540 | 1.560 | 1.500 | 1.505 | 1.505 | 115,110 |
| 2025-02-19 | 1.540 | 1.550 | 1.535 | 1.535 | 1.535 | 34,840 |
| 2025-02-18 | 1.525 | 1.545 | 1.520 | 1.540 | 1.540 | 50,728 |
| 2025-02-17 | 1.470 | 1.530 | 1.465 | 1.530 | 1.530 | 206,420 |
| 2025-02-14 | 1.460 | 1.480 | 1.440 | 1.470 | 1.470 | 167,451 |
| 2025-02-13 | 1.455 | 1.460 | 1.440 | 1.450 | 1.450 | 44,962 |
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.