Dn Agrar Group S.A. (BVB:DN)
Romania
· Delayed Price · Currency is RON 2.930
-0.050 (-1.68%)
At close: Apr 28, 2026
Dn Agrar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.98 | 2.99 | 2.93 | 2.93 | 2.93 | -1.68% | 127,022 |
| Apr 27, 2026 | 3.03 | 3.04 | 2.97 | 2.98 | 2.98 | -1.32% | 163,431 |
| Apr 24, 2026 | 3.01 | 3.04 | 2.98 | 3.02 | 3.02 | 0.33% | 43,532 |
| Apr 23, 2026 | 3.01 | 3.04 | 2.97 | 3.01 | 3.01 | - | 96,846 |
| Apr 22, 2026 | 3.00 | 3.03 | 3.00 | 3.01 | 3.01 | 0.33% | 69,738 |
| Apr 21, 2026 | 3.04 | 3.05 | 2.97 | 3.00 | 3.00 | -1.32% | 76,343 |
| Apr 20, 2026 | 3.06 | 3.10 | 3.03 | 3.04 | 3.04 | -2.25% | 48,606 |
| Apr 17, 2026 | 3.12 | 3.12 | 3.03 | 3.11 | 3.11 | 0.32% | 120,019 |
| Apr 16, 2026 | 3.14 | 3.15 | 3.07 | 3.10 | 3.10 | -1.59% | 201,894 |
| Apr 15, 2026 | 3.13 | 3.15 | 3.11 | 3.15 | 3.15 | - | 35,794 |
| Apr 14, 2026 | 3.16 | 3.17 | 3.11 | 3.15 | 3.15 | 1.29% | 100,560 |
| Apr 9, 2026 | 3.19 | 3.19 | 3.10 | 3.11 | 3.11 | -2.20% | 110,726 |
| Apr 8, 2026 | 3.09 | 3.19 | 3.09 | 3.18 | 3.18 | 3.92% | 135,202 |
| Apr 7, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | 0.66% | 25,345 |
| Apr 6, 2026 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.65% | 100,666 |
| Apr 3, 2026 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | - | 42,541 |
| Apr 2, 2026 | 3.02 | 3.07 | 3.01 | 3.06 | 3.06 | 0.99% | 57,873 |
| Apr 1, 2026 | 2.91 | 3.04 | 2.90 | 3.03 | 3.03 | 4.12% | 107,154 |
| Mar 31, 2026 | 2.89 | 2.91 | 2.84 | 2.91 | 2.91 | -0.34% | 245,843 |
| Mar 30, 2026 | 3.04 | 3.04 | 2.89 | 2.92 | 2.92 | -4.58% | 361,185 |
| Mar 27, 2026 | 3.20 | 3.21 | 3.04 | 3.06 | 3.06 | -4.38% | 231,426 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.12 | 3.20 | 3.20 | -7.25% | 640,467 |
| Mar 25, 2026 | 3.40 | 3.45 | 3.38 | 3.45 | 3.45 | 1.47% | 113,541 |
| Mar 24, 2026 | 3.45 | 3.48 | 3.37 | 3.40 | 3.40 | -0.58% | 93,783 |
| Mar 23, 2026 | 3.48 | 3.49 | 3.34 | 3.42 | 3.42 | -1.72% | 124,638 |
| Mar 20, 2026 | 3.47 | 3.49 | 3.46 | 3.48 | 3.48 | 0.29% | 25,978 |
| Mar 19, 2026 | 3.50 | 3.50 | 3.44 | 3.47 | 3.47 | -0.86% | 93,693 |
| Mar 18, 2026 | 3.50 | 3.56 | 3.47 | 3.50 | 3.50 | - | 155,667 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 26,878 |
| Mar 16, 2026 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | -0.85% | 160,230 |
| Mar 13, 2026 | 3.54 | 3.54 | 3.50 | 3.51 | 3.51 | -0.85% | 27,685 |
| Mar 12, 2026 | 3.53 | 3.58 | 3.47 | 3.54 | 3.54 | 0.85% | 43,630 |
| Mar 11, 2026 | 3.58 | 3.58 | 3.50 | 3.51 | 3.51 | -0.57% | 96,630 |
| Mar 10, 2026 | 3.46 | 3.56 | 3.46 | 3.53 | 3.53 | 2.32% | 23,080 |
| Mar 9, 2026 | 3.48 | 3.48 | 3.37 | 3.45 | 3.45 | -3.63% | 90,158 |
| Mar 6, 2026 | 3.59 | 3.66 | 3.51 | 3.58 | 3.58 | -0.28% | 73,102 |
| Mar 5, 2026 | 3.62 | 3.69 | 3.47 | 3.59 | 3.59 | 1.13% | 238,839 |
| Mar 4, 2026 | 3.41 | 3.55 | 3.41 | 3.55 | 3.55 | 4.72% | 121,960 |
| Mar 3, 2026 | 3.48 | 3.55 | 3.39 | 3.39 | 3.39 | -2.59% | 177,485 |
| Mar 2, 2026 | 3.45 | 3.49 | 3.37 | 3.48 | 3.48 | -0.57% | 116,717 |
| Feb 27, 2026 | 3.34 | 3.51 | 3.30 | 3.50 | 3.50 | 2.64% | 270,837 |
| Feb 26, 2026 | 3.58 | 3.62 | 3.37 | 3.41 | 3.41 | -6.32% | 346,065 |
| Feb 25, 2026 | 3.70 | 3.70 | 3.50 | 3.64 | 3.64 | -1.89% | 240,531 |
| Feb 24, 2026 | 3.79 | 3.79 | 3.59 | 3.71 | 3.71 | -4.13% | 932,120 |
| Feb 23, 2026 | 3.85 | 3.92 | 3.82 | 3.87 | 3.87 | 2.11% | 336,258 |
| Feb 20, 2026 | 3.79 | 3.84 | 3.78 | 3.79 | 3.79 | 0.26% | 149,730 |
| Feb 19, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.78 | -0.53% | 84,604 |
| Feb 18, 2026 | 3.81 | 3.85 | 3.77 | 3.80 | 3.80 | -1.04% | 140,543 |
| Feb 17, 2026 | 3.78 | 3.96 | 3.78 | 3.84 | 3.84 | 1.59% | 457,587 |
| Feb 16, 2026 | 3.60 | 3.78 | 3.60 | 3.78 | 3.78 | 5.00% | 134,378 |
| Feb 13, 2026 | 3.68 | 3.73 | 3.58 | 3.60 | 3.60 | -2.17% | 173,928 |
| Feb 12, 2026 | 3.56 | 3.69 | 3.55 | 3.68 | 3.68 | 3.08% | 105,353 |
| Feb 11, 2026 | 3.41 | 3.58 | 3.41 | 3.57 | 3.57 | 5.00% | 373,480 |
| Feb 10, 2026 | 3.34 | 3.41 | 3.34 | 3.40 | 3.40 | 1.80% | 83,655 |
| Feb 9, 2026 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 35,951 |
| Feb 6, 2026 | 3.29 | 3.35 | 3.26 | 3.30 | 3.30 | -0.90% | 95,444 |
| Feb 5, 2026 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | - | 106,921 |
| Feb 4, 2026 | 3.32 | 3.34 | 3.28 | 3.33 | 3.33 | 0.30% | 56,133 |
| Feb 3, 2026 | 3.30 | 3.36 | 3.25 | 3.32 | 3.32 | 0.61% | 204,103 |
| Feb 2, 2026 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 106,529 |
| Jan 30, 2026 | 3.36 | 3.40 | 3.30 | 3.30 | 3.30 | -2.65% | 59,205 |
| Jan 29, 2026 | 3.35 | 3.50 | 3.34 | 3.39 | 3.39 | 1.50% | 462,876 |
| Jan 28, 2026 | 3.25 | 3.34 | 3.25 | 3.34 | 3.34 | 3.41% | 191,898 |
| Jan 27, 2026 | 3.20 | 3.23 | 3.19 | 3.23 | 3.23 | 0.94% | 62,444 |
| Jan 26, 2026 | 3.19 | 3.20 | 3.17 | 3.20 | 3.20 | 0.31% | 76,809 |
| Jan 23, 2026 | 3.19 | 3.19 | 3.17 | 3.19 | 3.19 | 0.63% | 58,818 |
| Jan 22, 2026 | 3.12 | 3.20 | 3.12 | 3.17 | 3.17 | 2.26% | 131,666 |
| Jan 21, 2026 | 3.20 | 3.20 | 3.05 | 3.10 | 3.10 | -3.13% | 198,454 |
| Jan 20, 2026 | 3.26 | 3.28 | 3.20 | 3.20 | 3.20 | -3.03% | 236,598 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.26 | 3.30 | 3.30 | -2.37% | 279,627 |
| Jan 16, 2026 | 3.45 | 3.45 | 3.36 | 3.38 | 3.38 | -2.03% | 202,240 |
| Jan 15, 2026 | 3.40 | 3.49 | 3.37 | 3.45 | 3.45 | 2.68% | 218,494 |
| Jan 14, 2026 | 3.17 | 3.36 | 3.17 | 3.36 | 3.36 | 5.99% | 396,291 |
| Jan 13, 2026 | 2.90 | 3.18 | 2.90 | 3.17 | 3.17 | 8.93% | 523,992 |
| Jan 12, 2026 | 2.88 | 2.91 | 2.87 | 2.91 | 2.91 | 1.04% | 104,742 |
| Jan 9, 2026 | 2.86 | 2.88 | 2.82 | 2.88 | 2.88 | 1.05% | 260,246 |
| Jan 8, 2026 | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | -1.04% | 230,747 |
| Jan 5, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 2.86% | 146,862 |
| Dec 30, 2025 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -0.71% | 399,230 |
| Dec 29, 2025 | 2.85 | 2.85 | 2.80 | 2.82 | 2.82 | -1.05% | 197,299 |
| Dec 23, 2025 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 1.79% | 561,552 |
| Dec 22, 2025 | 2.80 | 2.80 | 2.78 | 2.80 | 2.80 | - | 106,477 |
| Dec 19, 2025 | 2.81 | 2.81 | 2.78 | 2.80 | 2.80 | -0.36% | 91,386 |
| Dec 18, 2025 | 2.81 | 2.82 | 2.79 | 2.81 | 2.81 | -0.35% | 69,633 |
| Dec 17, 2025 | 2.81 | 2.82 | 2.80 | 2.82 | 2.82 | 0.36% | 43,316 |
| Dec 16, 2025 | 2.80 | 2.81 | 2.76 | 2.81 | 2.81 | 0.36% | 242,807 |
| Dec 15, 2025 | 2.81 | 2.81 | 2.76 | 2.80 | 2.80 | - | 216,004 |
| Dec 12, 2025 | 2.79 | 2.81 | 2.78 | 2.80 | 2.80 | 0.36% | 86,371 |
| Dec 11, 2025 | 2.83 | 2.83 | 2.78 | 2.79 | 2.79 | -1.06% | 233,189 |
| Dec 10, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 1.81% | 211,077 |
| Dec 9, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.72% | 89,793 |
| Dec 8, 2025 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 0.72% | 20,824 |
| Dec 5, 2025 | 2.78 | 2.78 | 2.76 | 2.77 | 2.77 | -0.36% | 59,993 |
| Dec 4, 2025 | 2.74 | 2.78 | 2.74 | 2.78 | 2.78 | 1.83% | 71,494 |
| Dec 3, 2025 | 2.74 | 2.75 | 2.73 | 2.73 | 2.73 | - | 71,743 |
| Dec 2, 2025 | 2.70 | 2.74 | 2.68 | 2.73 | 2.73 | 1.11% | 181,159 |
| Nov 28, 2025 | 2.68 | 2.70 | 2.67 | 2.70 | 2.70 | 0.37% | 24,299 |
| Nov 27, 2025 | 2.68 | 2.69 | 2.67 | 2.69 | 2.69 | -0.37% | 14,612 |
| Nov 26, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | 2.70 | -0.37% | 21,636 |
| Nov 25, 2025 | 2.70 | 2.71 | 2.68 | 2.71 | 2.71 | 0.37% | 48,025 |