Dn Agrar Group S.A. (BVB:DN)
Romania · Delayed Price · Currency is RON 3.420
+0.120 (3.64%)
At close: Sep 22, 2026
Dn Agrar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.30 | 3.45 | 3.22 | 3.42 | 3.42 | 3.64% | 65,916 |
| Sep 21, 2026 | 3.26 | 3.30 | 3.20 | 3.30 | 3.30 | 0.61% | 117,159 |
| Sep 18, 2026 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 2.50% | 34,295 |
| Sep 17, 2026 | 3.20 | 3.21 | 3.11 | 3.20 | 3.20 | -0.62% | 177,479 |
| Sep 16, 2026 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | -0.92% | 80,782 |
| Sep 15, 2026 | 3.26 | 3.33 | 3.20 | 3.25 | 3.25 | -2.11% | 72,173 |
| Sep 14, 2026 | 3.30 | 3.33 | 3.23 | 3.32 | 3.32 | 0.91% | 19,997 |
| Sep 11, 2026 | 3.26 | 3.30 | 3.17 | 3.29 | 3.29 | 1.23% | 217,709 |
| Sep 10, 2026 | 3.34 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | 74,231 |
| Sep 9, 2026 | 3.35 | 3.35 | 3.33 | 3.34 | 3.34 | -0.30% | 11,188 |
| Sep 8, 2026 | 3.35 | 3.35 | 3.31 | 3.35 | 3.35 | - | 16,834 |
| Sep 7, 2026 | 3.45 | 3.45 | 3.35 | 3.35 | 3.35 | -1.47% | 107,782 |
| Sep 4, 2026 | 3.50 | 3.54 | 3.40 | 3.40 | 3.40 | -2.58% | 95,837 |
| Sep 3, 2026 | 3.48 | 3.49 | 3.46 | 3.49 | 3.49 | 0.58% | 33,990 |
| Sep 2, 2026 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 1.76% | 46,438 |
| Sep 1, 2026 | 3.26 | 3.41 | 3.22 | 3.41 | 3.41 | 4.60% | 471,361 |
| Aug 31, 2026 | 3.38 | 3.38 | 3.21 | 3.26 | 3.26 | -2.98% | 217,876 |
| Aug 28, 2026 | 3.39 | 3.40 | 3.36 | 3.36 | 3.36 | -0.88% | 59,422 |
| Aug 27, 2026 | 3.42 | 3.42 | 3.36 | 3.39 | 3.39 | -1.17% | 316,740 |
| Aug 26, 2026 | 3.44 | 3.44 | 3.41 | 3.43 | 3.43 | -1.15% | 36,353 |
| Aug 25, 2026 | 3.41 | 3.47 | 3.36 | 3.47 | 3.47 | - | 106,609 |
| Aug 24, 2026 | 3.41 | 3.47 | 3.25 | 3.47 | 3.47 | -1.42% | 369,603 |
| Aug 21, 2026 | 3.50 | 3.54 | 3.45 | 3.52 | 3.52 | -0.28% | 39,719 |
| Aug 20, 2026 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 0.28% | 54,127 |
| Aug 19, 2026 | 3.55 | 3.57 | 3.52 | 3.52 | 3.52 | -0.85% | 79,683 |
| Aug 18, 2026 | 3.53 | 3.58 | 3.52 | 3.55 | 3.55 | 0.85% | 63,524 |
| Aug 17, 2026 | 3.38 | 3.54 | 3.36 | 3.52 | 3.52 | 4.14% | 287,554 |
| Aug 14, 2026 | 3.45 | 3.45 | 3.30 | 3.38 | 3.38 | -2.03% | 350,220 |
| Aug 13, 2026 | 3.59 | 3.59 | 3.44 | 3.45 | 3.45 | -4.17% | 465,318 |
| Aug 12, 2026 | 3.60 | 3.60 | 3.55 | 3.60 | 3.60 | - | 28,565 |
| Aug 11, 2026 | 3.61 | 3.61 | 3.57 | 3.60 | 3.60 | -0.55% | 9,598 |
| Aug 10, 2026 | 3.63 | 3.63 | 3.56 | 3.62 | 3.62 | 0.28% | 180,583 |
| Aug 7, 2026 | 3.63 | 3.63 | 3.56 | 3.61 | 3.61 | -0.82% | 97,248 |
| Aug 6, 2026 | 3.63 | 3.67 | 3.53 | 3.64 | 3.64 | -0.55% | 291,029 |
| Aug 5, 2026 | 3.68 | 3.68 | 3.62 | 3.66 | 3.66 | -0.54% | 56,660 |
| Aug 4, 2026 | 3.69 | 3.69 | 3.61 | 3.68 | 3.68 | - | 31,883 |
| Aug 3, 2026 | 3.62 | 3.74 | 3.60 | 3.68 | 3.68 | 0.82% | 54,639 |
| Jul 31, 2026 | 3.68 | 3.68 | 3.60 | 3.65 | 3.65 | -1.35% | 48,175 |
| Jul 30, 2026 | 3.70 | 3.73 | 3.61 | 3.70 | 3.70 | -0.80% | 119,558 |
| Jul 29, 2026 | 3.54 | 3.73 | 3.54 | 3.73 | 3.73 | 3.32% | 220,185 |
| Jul 28, 2026 | 3.60 | 3.62 | 3.52 | 3.61 | 3.61 | 0.28% | 184,409 |
| Jul 27, 2026 | 3.55 | 3.60 | 3.51 | 3.60 | 3.60 | 1.41% | 143,121 |
| Jul 24, 2026 | 3.58 | 3.58 | 3.51 | 3.55 | 3.55 | -1.11% | 149,788 |
| Jul 23, 2026 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | 0.56% | 79,946 |
| Jul 22, 2026 | 3.57 | 3.60 | 3.55 | 3.57 | 3.57 | -0.83% | 56,295 |
| Jul 21, 2026 | 3.59 | 3.60 | 3.56 | 3.60 | 3.60 | 0.28% | 131,608 |
| Jul 20, 2026 | 3.59 | 3.59 | 3.57 | 3.59 | 3.59 | - | 151,921 |
| Jul 17, 2026 | 3.62 | 3.63 | 3.57 | 3.59 | 3.59 | -0.28% | 204,196 |
| Jul 16, 2026 | 3.60 | 3.61 | 3.54 | 3.60 | 3.60 | 0.84% | 166,623 |
| Jul 15, 2026 | 3.57 | 3.60 | 3.56 | 3.57 | 3.57 | -0.83% | 25,335 |