Dn Agrar Group S.A. (BVB:DN)
Romania · Delayed Price · Currency is RON 3.100
-0.020 (-0.64%)
At close: Jun 8, 2026
Dn Agrar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.12 | 3.12 | 3.07 | 3.10 | 3.10 | -0.64% | 24,563 |
| Jun 5, 2026 | 3.09 | 3.12 | 3.04 | 3.12 | 3.12 | 1.96% | 56,323 |
| Jun 4, 2026 | 3.04 | 3.10 | 3.03 | 3.06 | 3.06 | 0.66% | 114,307 |
| Jun 3, 2026 | 3.11 | 3.13 | 3.03 | 3.04 | 3.04 | -1.30% | 46,027 |
| Jun 2, 2026 | 3.08 | 3.13 | 3.06 | 3.08 | 3.08 | 0.33% | 67,148 |
| May 29, 2026 | 3.14 | 3.14 | 3.07 | 3.07 | 3.07 | -2.54% | 131,881 |
| May 28, 2026 | 3.24 | 3.24 | 3.12 | 3.15 | 3.15 | -2.17% | 88,946 |
| May 27, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 54,918 |
| May 26, 2026 | 3.32 | 3.33 | 3.21 | 3.26 | 3.26 | -1.51% | 63,267 |
| May 25, 2026 | 3.08 | 3.33 | 3.08 | 3.31 | 3.31 | 9.97% | 428,896 |
| May 22, 2026 | 3.06 | 3.09 | 3.01 | 3.01 | 3.01 | -1.63% | 86,340 |
| May 21, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -0.97% | 40,087 |
| May 20, 2026 | 3.11 | 3.11 | 3.06 | 3.09 | 3.09 | -0.32% | 23,010 |
| May 19, 2026 | 3.06 | 3.10 | 3.05 | 3.10 | 3.10 | 1.31% | 84,393 |
| May 18, 2026 | 3.06 | 3.06 | 3.03 | 3.06 | 3.06 | - | 30,169 |
| May 15, 2026 | 3.03 | 3.08 | 3.01 | 3.06 | 3.06 | 0.33% | 42,506 |
| May 14, 2026 | 3.08 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 140,746 |
| May 13, 2026 | 3.09 | 3.10 | 3.04 | 3.08 | 3.08 | - | 101,482 |
| May 12, 2026 | 3.05 | 3.09 | 3.04 | 3.08 | 3.08 | 0.98% | 38,721 |
| May 11, 2026 | 3.07 | 3.07 | 3.04 | 3.05 | 3.05 | -0.65% | 45,255 |
| May 8, 2026 | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | -0.65% | 53,863 |
| May 7, 2026 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.32% | 91,735 |
| May 6, 2026 | 2.98 | 3.07 | 2.98 | 3.02 | 3.02 | 1.34% | 68,273 |
| May 5, 2026 | 2.99 | 2.99 | 2.88 | 2.98 | 2.98 | -0.33% | 159,259 |
| May 4, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.99% | 35,471 |
| Apr 30, 2026 | 2.99 | 3.03 | 2.99 | 3.02 | 3.02 | 2.37% | 49,679 |
| Apr 29, 2026 | 2.93 | 2.99 | 2.92 | 2.95 | 2.95 | 0.68% | 83,610 |
| 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 |