Dn Agrar Group S.A. (BVB:DN)
Romania · Delayed Price · Currency is RON 2.490
+0.100 (4.18%)
At close: Aug 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.42 | 2.43 | 2.37 | 2.39 | 2.39 | -0.83% | 156,890 |
| Jul 31, 2025 | 2.37 | 2.43 | 2.35 | 2.41 | 2.41 | 1.26% | 233,233 |
| Jul 30, 2025 | 2.26 | 2.44 | 2.26 | 2.38 | 2.38 | 5.78% | 512,023 |
| Jul 29, 2025 | 2.23 | 2.26 | 2.21 | 2.25 | 2.25 | 0.90% | 255,481 |
| Jul 28, 2025 | 2.23 | 2.23 | 2.20 | 2.23 | 2.23 | -0.45% | 79,160 |
| Jul 25, 2025 | 2.23 | 2.24 | 2.21 | 2.24 | 2.24 | 0.90% | 46,421 |
| Jul 24, 2025 | 2.22 | 2.25 | 2.17 | 2.22 | 2.22 | -1.33% | 165,775 |
| Jul 23, 2025 | 2.16 | 2.25 | 2.16 | 2.25 | 2.25 | 4.17% | 255,441 |
| Jul 22, 2025 | 2.09 | 2.17 | 2.08 | 2.16 | 2.16 | 3.35% | 238,504 |
| Jul 21, 2025 | 2.12 | 2.12 | 2.06 | 2.09 | 2.09 | -0.48% | 122,457 |
| Jul 18, 2025 | 2.10 | 2.10 | 2.07 | 2.10 | 2.10 | 0.48% | 22,532 |
| Jul 17, 2025 | 2.13 | 2.13 | 2.02 | 2.09 | 2.09 | -1.42% | 232,270 |
| Jul 16, 2025 | 2.09 | 2.16 | 2.07 | 2.12 | 2.12 | 3.41% | 254,123 |
| Jul 15, 2025 | 1.94 | 2.15 | 1.94 | 2.05 | 2.05 | 5.67% | 386,947 |
| Jul 14, 2025 | 1.88 | 1.95 | 1.88 | 1.94 | 1.94 | 3.19% | 239,320 |
| Jul 11, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | - | 185,067 |
| Jul 10, 2025 | 1.81 | 1.89 | 1.81 | 1.88 | 1.88 | 3.87% | 383,664 |
| Jul 9, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | 117,013 |
| Jul 8, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 133,474 |
| Jul 7, 2025 | 1.81 | 1.81 | 1.78 | 1.79 | 1.79 | -0.56% | 239,677 |
| Jul 4, 2025 | 1.80 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | 147,295 |
| Jul 3, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 133,080 |
| Jul 2, 2025 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.40% | 665,443 |
| Jul 1, 2025 | 1.74 | 1.79 | 1.73 | 1.79 | 1.79 | 2.59% | 448,342 |
| Jun 30, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 55,915 |
| Jun 27, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | - | 22,001 |
| Jun 26, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | - | 12,794 |
| Jun 25, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 198,084 |
| Jun 24, 2025 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | 2.65% | 185,140 |
| Jun 23, 2025 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -2.31% | 144,666 |
| Jun 20, 2025 | 1.73 | 1.75 | 1.70 | 1.74 | 1.74 | 0.58% | 111,552 |
| Jun 19, 2025 | 1.70 | 1.75 | 1.70 | 1.73 | 1.73 | 1.47% | 301,903 |
| Jun 18, 2025 | 1.69 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 156,335 |
| Jun 17, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | 0.30% | 121,571 |
| Jun 16, 2025 | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | - | 43,275 |
| Jun 13, 2025 | 1.68 | 1.69 | 1.67 | 1.69 | 1.69 | - | 43,225 |
| Jun 12, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | -0.30% | 45,511 |
| Jun 11, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.90% | 51,131 |
| Jun 10, 2025 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.30% | 85,245 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -2.61% | 238,274 |
| Jun 5, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.29% | 54,163 |
| Jun 4, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -1.71% | 201,304 |
| Jun 3, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 0.29% | 57,300 |
| Jun 2, 2025 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | 0.29% | 137,223 |
| May 30, 2025 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.14% | 317,036 |
| May 29, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 0.57% | 162,934 |
| May 28, 2025 | 1.67 | 1.77 | 1.67 | 1.75 | 1.75 | 4.79% | 450,194 |
| May 27, 2025 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.52% | 195,964 |
| May 26, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.81% | 161,224 |
| May 23, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | 1.27% | 142,297 |