Skip to main content
Dn Agrar Group S.A. (BVB:DN)
Romania flag Romania · Delayed Price · Currency is RON
3.390
-0.090 (-2.59%)
At close: Mar 3, 2026

Dn Agrar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20263.483.553.393.393.39-2.59%177,485
Mar 2, 20263.453.493.373.483.48-0.57%116,717
Feb 27, 20263.343.513.303.503.502.64%270,837
Feb 26, 20263.583.623.373.413.41-6.32%346,065
Feb 25, 20263.703.703.503.643.64-1.89%240,531
Feb 24, 20263.793.793.593.713.71-4.13%932,120
Feb 23, 20263.853.923.823.873.872.11%336,258
Feb 20, 20263.793.843.783.793.790.26%149,730
Feb 19, 20263.803.803.763.783.78-0.53%84,604
Feb 18, 20263.813.853.773.803.80-1.04%140,543
Feb 17, 20263.783.963.783.843.841.59%457,587
Feb 16, 20263.603.783.603.783.785.00%134,378
Feb 13, 20263.683.733.583.603.60-2.17%173,928
Feb 12, 20263.563.693.553.683.683.08%105,353
Feb 11, 20263.413.583.413.573.575.00%373,480
Feb 10, 20263.343.413.343.403.401.80%83,655
Feb 9, 20263.303.363.303.343.341.21%35,951
Feb 6, 20263.293.353.263.303.30-0.90%95,444
Feb 5, 20263.333.373.323.333.33-106,921
Feb 4, 20263.323.343.283.333.330.30%56,133
Feb 3, 20263.303.363.253.323.320.61%204,103
Feb 2, 20263.303.303.273.303.30-106,529
Jan 30, 20263.363.403.303.303.30-2.65%59,205
Jan 29, 20263.353.503.343.393.391.50%462,876
Jan 28, 20263.253.343.253.343.343.41%191,898
Jan 27, 20263.203.233.193.233.230.94%62,444
Jan 26, 20263.193.203.173.203.200.31%76,809
Jan 23, 20263.193.193.173.193.190.63%58,818
Jan 22, 20263.123.203.123.173.172.26%131,666
Jan 21, 20263.203.203.053.103.10-3.13%198,454
Jan 20, 20263.263.283.203.203.20-3.03%236,598
Jan 19, 20263.383.383.263.303.30-2.37%279,627
Jan 16, 20263.453.453.363.383.38-2.03%202,240
Jan 15, 20263.403.493.373.453.452.68%218,494
Jan 14, 20263.173.363.173.363.365.99%396,291
Jan 13, 20262.903.182.903.173.178.93%523,992
Jan 12, 20262.882.912.872.912.911.04%104,742
Jan 9, 20262.862.882.822.882.881.05%260,246
Jan 8, 20262.882.882.822.852.85-1.04%230,747
Jan 5, 20262.802.882.802.882.882.86%146,862
Dec 30, 20252.822.822.782.802.80-0.71%399,230
Dec 29, 20252.852.852.802.822.82-1.05%197,299
Dec 23, 20252.802.852.802.852.851.79%561,552
Dec 22, 20252.802.802.782.802.80-106,477
Dec 19, 20252.812.812.782.802.80-0.36%91,386
Dec 18, 20252.812.822.792.812.81-0.35%69,633
Dec 17, 20252.812.822.802.822.820.36%43,316
Dec 16, 20252.802.812.762.812.810.36%242,807
Dec 15, 20252.812.812.762.802.80-216,004
Dec 12, 20252.792.812.782.802.800.36%86,371
Dec 11, 20252.832.832.782.792.79-1.06%233,189
Dec 10, 20252.782.822.782.822.821.81%211,077
Dec 9, 20252.792.792.772.772.77-0.72%89,793
Dec 8, 20252.772.792.772.792.790.72%20,824
Dec 5, 20252.782.782.762.772.77-0.36%59,993
Dec 4, 20252.742.782.742.782.781.83%71,494
Dec 3, 20252.742.752.732.732.73-71,743
Dec 2, 20252.702.742.682.732.731.11%181,159
Nov 28, 20252.682.702.672.702.700.37%24,299
Nov 27, 20252.682.692.672.692.69-0.37%14,612
Nov 26, 20252.702.712.692.702.70-0.37%21,636
Nov 25, 20252.702.712.682.712.710.37%48,025
Nov 24, 20252.682.702.682.702.701.12%32,978
Nov 21, 20252.702.732.662.672.67-1.84%116,526
Nov 20, 20252.772.772.692.722.72-1.81%272,692
Nov 19, 20252.772.792.762.772.770.36%105,010
Nov 18, 20252.792.812.762.762.76-337,515
Nov 17, 20252.772.792.732.762.76-0.36%121,571
Nov 14, 20252.792.792.762.772.77-82,219
Nov 13, 20252.772.782.762.772.77-148,739
Nov 12, 20252.782.792.772.772.77-0.36%46,246
Nov 11, 20252.732.782.712.782.781.83%120,782
Nov 10, 20252.652.732.652.732.733.02%186,940
Nov 7, 20252.692.702.602.652.65-1.85%540,438
Nov 6, 20252.722.732.682.702.70-1.10%225,994
Nov 5, 20252.742.742.702.732.73-0.36%400,616
Nov 4, 20252.732.762.722.742.740.37%44,759
Nov 3, 20252.772.782.722.732.73-1.80%427,759
Oct 31, 20252.782.792.762.782.78-47,868
Oct 30, 20252.782.792.762.782.78-0.36%18,199
Oct 29, 20252.772.792.772.792.790.36%54,843
Oct 28, 20252.792.802.782.782.78-36,449
Oct 27, 20252.802.802.782.782.78-0.71%56,280
Oct 24, 20252.802.812.782.802.800.72%18,929
Oct 23, 20252.792.792.762.782.780.36%28,588
Oct 22, 20252.802.802.742.772.77-1.07%236,368
Oct 21, 20252.822.822.802.802.80-56,790
Oct 20, 20252.812.822.782.802.80-0.36%69,864
Oct 17, 20252.832.842.802.812.81-1.06%30,802
Oct 16, 20252.832.842.802.842.84-60,112
Oct 15, 20252.852.862.822.842.84-0.35%72,227
Oct 14, 20252.832.862.832.852.850.71%30,701
Oct 13, 20252.822.832.802.832.830.35%84,653
Oct 10, 20252.812.822.792.822.820.36%46,211
Oct 9, 20252.802.812.782.812.810.72%87,877
Oct 8, 20252.782.802.762.792.790.36%37,071
Oct 7, 20252.762.782.722.782.78-0.71%421,913
Oct 6, 20252.832.832.772.802.80-0.71%159,947
Oct 3, 20252.822.832.792.822.82-40,667
Oct 2, 20252.822.842.802.822.82-0.35%126,733