Dn Agrar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	2.78	2.80	2.76	2.79	2.79	0.36%	37,071
Oct 7, 2025	2.76	2.78	2.72	2.78	2.78	-0.71%	421,913
Oct 6, 2025	2.83	2.83	2.77	2.80	2.80	-0.71%	159,947
Oct 3, 2025	2.82	2.83	2.79	2.82	2.82	-	40,667
Oct 2, 2025	2.82	2.84	2.80	2.82	2.82	-0.35%	126,733
Oct 1, 2025	2.81	2.84	2.80	2.83	2.83	0.71%	33,139
Sep 30, 2025	2.79	2.81	2.77	2.81	2.81	0.72%	109,027
Sep 29, 2025	2.73	2.80	2.70	2.79	2.79	2.20%	153,299
Sep 26, 2025	2.75	2.78	2.73	2.73	2.73	-0.73%	167,048
Sep 25, 2025	2.80	2.80	2.73	2.75	2.75	-1.79%	208,295
Sep 24, 2025	2.75	2.81	2.75	2.80	2.80	1.82%	81,141
Sep 23, 2025	2.85	2.85	2.75	2.75	2.75	-3.51%	363,960
Sep 22, 2025	2.87	2.89	2.83	2.85	2.85	-1.04%	245,030
Sep 19, 2025	2.90	2.90	2.88	2.88	2.88	-0.69%	63,519
Sep 18, 2025	2.90	2.90	2.87	2.90	2.90	-	23,399
Sep 17, 2025	2.90	2.90	2.88	2.90	2.90	-	25,328
Sep 16, 2025	2.88	2.91	2.87	2.90	2.90	0.69%	85,552
Sep 15, 2025	2.89	2.90	2.85	2.88	2.88	-0.35%	34,254
Sep 12, 2025	2.92	2.92	2.85	2.89	2.89	-0.34%	53,473
Sep 11, 2025	2.94	2.95	2.87	2.90	2.90	-1.02%	112,366
Sep 10, 2025	2.93	2.93	2.85	2.93	2.93	1.03%	162,791
Sep 9, 2025	2.89	2.90	2.86	2.90	2.90	0.69%	55,953
Sep 8, 2025	2.81	2.90	2.81	2.88	2.88	2.86%	79,412
Sep 5, 2025	2.85	2.85	2.80	2.80	2.80	-1.41%	158,279
Sep 4, 2025	2.80	2.84	2.80	2.84	2.84	2.53%	80,756
Sep 3, 2025	2.75	2.80	2.73	2.77	2.77	0.73%	275,562
Sep 2, 2025	2.78	2.79	2.73	2.75	2.75	-0.72%	102,072
Sep 1, 2025	2.87	2.87	2.72	2.77	2.77	-2.46%	238,948
Aug 29, 2025	2.89	2.90	2.80	2.84	2.84	-1.39%	62,055
Aug 28, 2025	2.87	2.90	2.83	2.88	2.88	0.35%	97,177
Aug 27, 2025	2.90	2.96	2.84	2.87	2.87	-0.35%	382,352
Aug 26, 2025	2.87	2.89	2.85	2.88	2.88	0.70%	55,483
Aug 25, 2025	2.80	2.86	2.80	2.86	2.86	2.14%	72,571
Aug 22, 2025	2.87	2.87	2.77	2.80	2.80	-2.10%	120,690
Aug 21, 2025	2.89	2.91	2.86	2.86	2.86	-1.04%	145,289
Aug 20, 2025	2.77	2.96	2.77	2.89	2.89	5.09%	558,038
Aug 19, 2025	2.61	2.77	2.58	2.75	2.75	5.36%	298,106
Aug 18, 2025	2.65	2.65	2.58	2.61	2.61	-1.14%	95,867
Aug 14, 2025	2.70	2.70	2.56	2.64	2.64	-1.86%	547,757
Aug 13, 2025	2.68	2.70	2.60	2.69	2.69	0.37%	176,051
Aug 12, 2025	2.75	2.79	2.63	2.68	2.68	-2.55%	229,047
Aug 11, 2025	2.85	2.85	2.60	2.75	2.75	-2.48%	602,828
Aug 8, 2025	2.88	2.93	2.80	2.82	2.82	-1.40%	316,389
Aug 7, 2025	2.72	2.86	2.72	2.86	2.86	5.15%	430,797
Aug 6, 2025	2.80	2.82	2.65	2.72	2.72	-1.81%	468,117
Aug 5, 2025	2.51	2.80	2.51	2.77	2.77	10.80%	811,115
Aug 4, 2025	2.42	2.50	2.38	2.50	2.50	4.60%	212,752
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