Dn Agrar Group S.A. (BVB:DN)
Romania · Delayed Price · Currency is RON 3.710
-0.160 (-4.13%)
At close: Feb 24, 2026
Dn Agrar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 323,139 |
| 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 |