Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.450 | 1.460 | 1.435 | 1.435 | 1.435 | 6,524 |
| 2025-02-11 | 1.475 | 1.480 | 1.425 | 1.450 | 1.450 | 165,597 |
| 2025-02-10 | 1.480 | 1.480 | 1.455 | 1.475 | 1.475 | 40,373 |
| 2025-02-07 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 29,826 |
| 2025-02-06 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 23,468 |
| 2025-02-05 | 1.470 | 1.470 | 1.455 | 1.470 | 1.470 | 14,077 |
| 2025-02-04 | 1.480 | 1.480 | 1.465 | 1.480 | 1.480 | 7,894 |
| 2025-02-03 | 1.480 | 1.480 | 1.465 | 1.470 | 1.470 | 19,278 |
| 2025-01-31 | 1.465 | 1.480 | 1.465 | 1.480 | 1.480 | 41,826 |
| 2025-01-30 | 1.470 | 1.475 | 1.450 | 1.475 | 1.475 | 11,880 |
| 2025-01-29 | 1.455 | 1.480 | 1.455 | 1.480 | 1.480 | 4,009 |
| 2025-01-28 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 10,479 |
| 2025-01-27 | 1.480 | 1.480 | 1.450 | 1.460 | 1.460 | 17,713 |
| 2025-01-23 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 51,516 |
| 2025-01-22 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 24,972 |
| 2025-01-21 | 1.450 | 1.480 | 1.440 | 1.480 | 1.480 | 87,143 |
| 2025-01-20 | 1.450 | 1.465 | 1.445 | 1.450 | 1.450 | 12,661 |
| 2025-01-17 | 1.465 | 1.470 | 1.445 | 1.470 | 1.470 | 39,484 |
| 2025-01-16 | 1.465 | 1.465 | 1.460 | 1.460 | 1.460 | 4,795 |
| 2025-01-15 | 1.465 | 1.465 | 1.440 | 1.465 | 1.465 | 13,254 |
| 2025-01-14 | 1.460 | 1.460 | 1.430 | 1.450 | 1.450 | 103,872 |
| 2025-01-13 | 1.470 | 1.470 | 1.455 | 1.465 | 1.465 | 6,608 |
| 2025-01-10 | 1.465 | 1.470 | 1.450 | 1.470 | 1.470 | 28,550 |
| 2025-01-09 | 1.475 | 1.475 | 1.450 | 1.470 | 1.470 | 5,772 |
| 2025-01-08 | 1.480 | 1.480 | 1.450 | 1.465 | 1.465 | 30,589 |
| 2025-01-03 | 1.475 | 1.475 | 1.465 | 1.465 | 1.465 | 4,256 |
| 2024-12-30 | 1.470 | 1.470 | 1.425 | 1.465 | 1.465 | 49,787 |
| 2024-12-27 | 1.425 | 1.475 | 1.425 | 1.475 | 1.475 | 45,043 |
| 2024-12-23 | 1.465 | 1.480 | 1.425 | 1.435 | 1.435 | 44,685 |
| 2024-12-20 | 1.435 | 1.465 | 1.435 | 1.465 | 1.465 | 36,004 |
| 2024-12-19 | 1.465 | 1.465 | 1.400 | 1.440 | 1.440 | 157,503 |
| 2024-12-18 | 1.480 | 1.480 | 1.460 | 1.475 | 1.475 | 34,109 |
| 2024-12-17 | 1.490 | 1.500 | 1.475 | 1.480 | 1.480 | 13,287 |
| 2024-12-16 | 1.480 | 1.505 | 1.480 | 1.485 | 1.485 | 21,491 |
| 2024-12-13 | 1.490 | 1.505 | 1.475 | 1.505 | 1.505 | 21,121 |
| 2024-12-12 | 1.500 | 1.500 | 1.465 | 1.495 | 1.495 | 55,836 |
| 2024-12-11 | 1.510 | 1.510 | 1.495 | 1.500 | 1.500 | 16,104 |
| 2024-12-10 | 1.525 | 1.530 | 1.480 | 1.510 | 1.510 | 50,281 |
| 2024-12-09 | 1.495 | 1.530 | 1.495 | 1.510 | 1.510 | 69,570 |
| 2024-12-06 | 1.410 | 1.495 | 1.405 | 1.495 | 1.495 | 469,750 |
| 2024-12-05 | 1.430 | 1.450 | 1.375 | 1.410 | 1.410 | 116,504 |
| 2024-12-04 | 1.400 | 1.420 | 1.305 | 1.420 | 1.420 | 392,644 |
| 2024-12-03 | 1.485 | 1.485 | 1.300 | 1.400 | 1.400 | 368,003 |
| 2024-12-02 | 1.450 | 1.510 | 1.450 | 1.485 | 1.485 | 70,360 |
| 2024-11-29 | 1.510 | 1.510 | 1.440 | 1.460 | 1.460 | 166,645 |
| 2024-11-28 | 1.525 | 1.530 | 1.455 | 1.480 | 1.480 | 346,990 |
| 2024-11-27 | 1.570 | 1.570 | 1.505 | 1.525 | 1.525 | 165,473 |
| 2024-11-26 | 1.595 | 1.595 | 1.570 | 1.590 | 1.590 | 15,195 |
| 2024-11-25 | 1.590 | 1.590 | 1.550 | 1.570 | 1.570 | 63,162 |
| 2024-11-22 | 1.605 | 1.610 | 1.570 | 1.595 | 1.595 | 105,321 |
| 2024-11-21 | 1.585 | 1.605 | 1.585 | 1.605 | 1.605 | 199,172 |
| 2024-11-20 | 1.565 | 1.585 | 1.565 | 1.585 | 1.585 | 23,430 |
| 2024-11-19 | 1.590 | 1.590 | 1.565 | 1.565 | 1.565 | 38,738 |
| 2024-11-18 | 1.580 | 1.585 | 1.565 | 1.580 | 1.580 | 51,437 |
| 2024-11-15 | 1.590 | 1.590 | 1.560 | 1.570 | 1.570 | 15,602 |
| 2024-11-14 | 1.585 | 1.585 | 1.550 | 1.580 | 1.580 | 16,261 |
| 2024-11-13 | 1.580 | 1.590 | 1.560 | 1.590 | 1.590 | 69,347 |
| 2024-11-12 | 1.590 | 1.590 | 1.565 | 1.590 | 1.590 | 26,010 |
| 2024-11-11 | 1.570 | 1.590 | 1.565 | 1.590 | 1.590 | 88,205 |
| 2024-11-08 | 1.590 | 1.590 | 1.570 | 1.580 | 1.580 | 37,766 |
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.