Dn Agrar Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 1.595 | 1.595 | 1.580 | 1.580 | 1.580 | 45,131 |
| 2024-11-06 | 1.570 | 1.595 | 1.555 | 1.590 | 1.590 | 84,582 |
| 2024-11-05 | 1.570 | 1.575 | 1.560 | 1.570 | 1.570 | 47,747 |
| 2024-11-04 | 1.575 | 1.575 | 1.555 | 1.560 | 1.560 | 21,727 |
| 2024-11-01 | 1.565 | 1.575 | 1.550 | 1.575 | 1.575 | 49,793 |
| 2024-10-31 | 1.560 | 1.565 | 1.550 | 1.565 | 1.565 | 27,000 |
| 2024-10-30 | 1.540 | 1.560 | 1.540 | 1.560 | 1.560 | 20,589 |
| 2024-10-29 | 1.535 | 1.540 | 1.525 | 1.540 | 1.540 | 19,172 |
| 2024-10-28 | 1.530 | 1.535 | 1.520 | 1.530 | 1.530 | 17,663 |
| 2024-10-25 | 1.530 | 1.530 | 1.515 | 1.530 | 1.530 | 76,436 |
| 2024-10-24 | 1.520 | 1.525 | 1.500 | 1.520 | 1.520 | 15,169 |
| 2024-10-23 | 1.525 | 1.525 | 1.500 | 1.500 | 1.500 | 39,708 |
| 2024-10-22 | 1.510 | 1.525 | 1.500 | 1.525 | 1.525 | 104,837 |
| 2024-10-21 | 1.510 | 1.510 | 1.505 | 1.510 | 1.510 | 51,400 |
| 2024-10-18 | 1.510 | 1.510 | 1.505 | 1.510 | 1.510 | 31,780 |
| 2024-10-17 | 1.545 | 1.545 | 1.505 | 1.510 | 1.510 | 129,319 |
| 2024-10-16 | 1.515 | 1.565 | 1.515 | 1.545 | 1.545 | 256,104 |
| 2024-10-15 | 1.505 | 1.510 | 1.490 | 1.510 | 1.510 | 63,811 |
| 2024-10-14 | 1.505 | 1.505 | 1.495 | 1.505 | 1.505 | 14,531 |
| 2024-10-11 | 1.490 | 1.505 | 1.485 | 1.505 | 1.505 | 119,019 |
| 2024-10-10 | 1.485 | 1.495 | 1.480 | 1.490 | 1.490 | 74,978 |
| 2024-10-09 | 1.490 | 1.500 | 1.485 | 1.485 | 1.485 | 9,861 |
| 2024-10-08 | 1.490 | 1.490 | 1.485 | 1.490 | 1.490 | 14,709 |
| 2024-10-07 | 1.495 | 1.495 | 1.485 | 1.490 | 1.490 | 31,091 |
| 2024-10-04 | 1.485 | 1.490 | 1.485 | 1.490 | 1.490 | 13,281 |
| 2024-10-03 | 1.480 | 1.495 | 1.480 | 1.485 | 1.485 | 9,295 |
| 2024-10-02 | 1.495 | 1.495 | 1.480 | 1.495 | 1.495 | 23,326 |
| 2024-10-01 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 14,191 |
| 2024-09-30 | 1.490 | 1.500 | 1.480 | 1.500 | 1.500 | 41,547 |
| 2024-09-27 | 1.490 | 1.495 | 1.485 | 1.490 | 1.490 | 25,682 |
| 2024-09-26 | 1.490 | 1.495 | 1.485 | 1.485 | 1.485 | 19,215 |
| 2024-09-25 | 1.490 | 1.490 | 1.485 | 1.490 | 1.490 | 9,624 |
| 2024-09-24 | 1.490 | 1.490 | 1.475 | 1.490 | 1.490 | 53,580 |
| 2024-09-23 | 1.475 | 1.490 | 1.470 | 1.490 | 1.490 | 17,085 |
| 2024-09-20 | 1.470 | 1.480 | 1.460 | 1.475 | 1.475 | 37,901 |
| 2024-09-19 | 1.480 | 1.480 | 1.470 | 1.480 | 1.480 | 14,234 |
| 2024-09-18 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 20,273 |
| 2024-09-17 | 1.475 | 1.480 | 1.465 | 1.480 | 1.480 | 32,223 |
| 2024-09-16 | 1.470 | 1.480 | 1.465 | 1.475 | 1.475 | 20,240 |
| 2024-09-13 | 1.495 | 1.500 | 1.430 | 1.470 | 1.470 | 291,635 |
| 2024-09-12 | 1.510 | 1.510 | 1.495 | 1.495 | 1.495 | 15,652 |
| 2024-09-11 | 1.500 | 1.510 | 1.475 | 1.505 | 1.505 | 226,112 |
| 2024-09-10 | 1.495 | 1.500 | 1.480 | 1.500 | 1.500 | 44,372 |
| 2024-09-09 | 1.460 | 1.495 | 1.440 | 1.495 | 1.495 | 90,392 |
| 2024-09-06 | 1.470 | 1.475 | 1.450 | 1.455 | 1.455 | 109,943 |
| 2024-09-05 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 232,303 |
| 2024-09-04 | 1.495 | 1.495 | 1.475 | 1.480 | 1.480 | 81,527 |
| 2024-09-03 | 1.490 | 1.495 | 1.480 | 1.495 | 1.495 | 49,236 |
| 2024-09-02 | 1.495 | 1.495 | 1.480 | 1.490 | 1.490 | 69,506 |
| 2024-08-30 | 1.490 | 1.490 | 1.485 | 1.485 | 1.485 | 52,018 |
| 2024-08-29 | 1.495 | 1.495 | 1.485 | 1.490 | 1.490 | 32,543 |
| 2024-08-28 | 1.500 | 1.500 | 1.485 | 1.485 | 1.485 | 39,214 |
| 2024-08-27 | 1.500 | 1.505 | 1.490 | 1.500 | 1.500 | 66,742 |
| 2024-08-26 | 1.495 | 1.510 | 1.495 | 1.495 | 1.495 | 24,091 |
| 2024-08-23 | 1.500 | 1.505 | 1.495 | 1.500 | 1.500 | 47,370 |
| 2024-08-22 | 1.485 | 1.510 | 1.480 | 1.510 | 1.510 | 136,153 |
| 2024-08-21 | 1.485 | 1.485 | 1.480 | 1.485 | 1.485 | 43,336 |
| 2024-08-20 | 1.510 | 1.510 | 1.475 | 1.475 | 1.475 | 128,993 |
| 2024-08-19 | 1.500 | 1.510 | 1.495 | 1.495 | 1.495 | 44,312 |
| 2024-08-16 | 1.505 | 1.510 | 1.500 | 1.510 | 1.510 | 42,778 |
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.