Dn Agrar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.17	2.90	3.17	3.17	8.93%	512,813
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
Nov 24, 2025	2.68	2.70	2.68	2.70	2.70	1.12%	32,978
Nov 21, 2025	2.70	2.73	2.66	2.67	2.67	-1.84%	116,526
Nov 20, 2025	2.77	2.77	2.69	2.72	2.72	-1.81%	272,692
Nov 19, 2025	2.77	2.79	2.76	2.77	2.77	0.36%	105,010
Nov 18, 2025	2.79	2.81	2.76	2.76	2.76	-	337,515
Nov 17, 2025	2.77	2.79	2.73	2.76	2.76	-0.36%	121,571
Nov 14, 2025	2.79	2.79	2.76	2.77	2.77	-	82,219
Nov 13, 2025	2.77	2.78	2.76	2.77	2.77	-	148,739
Nov 12, 2025	2.78	2.79	2.77	2.77	2.77	-0.36%	46,246
Nov 11, 2025	2.73	2.78	2.71	2.78	2.78	1.83%	120,782