Dn Agrar Group S.A. (DN) Price History

Daily open, high, low, close and volume for Dn Agrar Group S.A. (DN) from 2025-10-09 to 2026-10-09, newest first.

Date	Open	High	Low	Close	Volume
2026-10-09	RON 3.41	RON 3.45	RON 3.39	RON 3.45	17,698
2026-10-08	RON 3.45	RON 3.45	RON 3.40	RON 3.41	52,231
2026-10-07	RON 3.43	RON 3.48	RON 3.40	RON 3.46	31,205
2026-10-06	RON 3.38	RON 3.54	RON 3.38	RON 3.50	281,875
2026-10-05	RON 3.36	RON 3.38	RON 3.35	RON 3.38	29,865
2026-10-02	RON 3.37	RON 3.37	RON 3.26	RON 3.35	64,015
2026-10-01	RON 3.22	RON 3.40	RON 3.22	RON 3.37	204,518
2026-09-30	RON 3.22	RON 3.22	RON 3.17	RON 3.22	41,057
2026-09-29	RON 3.20	RON 3.28	RON 3.17	RON 3.20	40,893
2026-09-28	RON 3.33	RON 3.37	RON 3.20	RON 3.28	135,440
2026-09-25	RON 3.29	RON 3.39	RON 3.21	RON 3.32	156,667
2026-09-24	RON 3.25	RON 3.29	RON 3.19	RON 3.29	55,269
2026-09-23	RON 3.35	RON 3.37	RON 3.25	RON 3.26	63,228
2026-09-22	RON 3.30	RON 3.45	RON 3.22	RON 3.42	65,916
2026-09-21	RON 3.26	RON 3.30	RON 3.20	RON 3.30	117,159
2026-09-18	RON 3.22	RON 3.30	RON 3.22	RON 3.28	34,295
2026-09-17	RON 3.20	RON 3.21	RON 3.11	RON 3.20	177,479
2026-09-16	RON 3.25	RON 3.25	RON 3.19	RON 3.22	80,782
2026-09-15	RON 3.26	RON 3.33	RON 3.20	RON 3.25	72,173
2026-09-14	RON 3.30	RON 3.33	RON 3.23	RON 3.32	19,997
2026-09-11	RON 3.26	RON 3.30	RON 3.17	RON 3.29	217,709
2026-09-10	RON 3.34	RON 3.34	RON 3.25	RON 3.25	74,231
2026-09-09	RON 3.35	RON 3.35	RON 3.33	RON 3.34	11,188
2026-09-08	RON 3.35	RON 3.35	RON 3.31	RON 3.35	16,834
2026-09-07	RON 3.45	RON 3.45	RON 3.35	RON 3.35	107,782
2026-09-04	RON 3.50	RON 3.54	RON 3.40	RON 3.40	95,837
2026-09-03	RON 3.48	RON 3.49	RON 3.46	RON 3.49	33,990
2026-09-02	RON 3.34	RON 3.47	RON 3.34	RON 3.47	46,438
2026-09-01	RON 3.26	RON 3.41	RON 3.22	RON 3.41	471,361
2026-08-31	RON 3.38	RON 3.38	RON 3.21	RON 3.26	217,876
2026-08-28	RON 3.39	RON 3.40	RON 3.36	RON 3.36	59,422
2026-08-27	RON 3.42	RON 3.42	RON 3.36	RON 3.39	316,740
2026-08-26	RON 3.44	RON 3.44	RON 3.41	RON 3.43	36,353
2026-08-25	RON 3.41	RON 3.47	RON 3.36	RON 3.47	106,609
2026-08-24	RON 3.41	RON 3.47	RON 3.25	RON 3.47	369,603
2026-08-21	RON 3.50	RON 3.54	RON 3.45	RON 3.52	39,719
2026-08-20	RON 3.52	RON 3.55	RON 3.51	RON 3.53	54,127
2026-08-19	RON 3.55	RON 3.57	RON 3.52	RON 3.52	79,683
2026-08-18	RON 3.53	RON 3.58	RON 3.52	RON 3.55	63,524
2026-08-17	RON 3.38	RON 3.54	RON 3.36	RON 3.52	287,554
2026-08-14	RON 3.45	RON 3.45	RON 3.30	RON 3.38	350,220
2026-08-13	RON 3.59	RON 3.59	RON 3.44	RON 3.45	465,318
2026-08-12	RON 3.60	RON 3.60	RON 3.55	RON 3.60	28,565
2026-08-11	RON 3.61	RON 3.61	RON 3.57	RON 3.60	9,598
2026-08-10	RON 3.63	RON 3.63	RON 3.56	RON 3.62	180,583
2026-08-07	RON 3.63	RON 3.63	RON 3.56	RON 3.61	97,248
2026-08-06	RON 3.63	RON 3.67	RON 3.53	RON 3.64	291,029
2026-08-05	RON 3.68	RON 3.68	RON 3.62	RON 3.66	56,660
2026-08-04	RON 3.69	RON 3.69	RON 3.61	RON 3.68	31,883
2026-08-03	RON 3.62	RON 3.74	RON 3.60	RON 3.68	54,639
2026-07-31	RON 3.68	RON 3.68	RON 3.60	RON 3.65	48,175
2026-07-30	RON 3.70	RON 3.73	RON 3.61	RON 3.70	119,558
2026-07-29	RON 3.54	RON 3.73	RON 3.54	RON 3.73	220,185
2026-07-28	RON 3.60	RON 3.62	RON 3.52	RON 3.61	184,409
2026-07-27	RON 3.55	RON 3.60	RON 3.51	RON 3.60	143,121
2026-07-24	RON 3.58	RON 3.58	RON 3.51	RON 3.55	149,788
2026-07-23	RON 3.60	RON 3.60	RON 3.56	RON 3.59	79,946
2026-07-22	RON 3.57	RON 3.60	RON 3.55	RON 3.57	56,295
2026-07-21	RON 3.59	RON 3.60	RON 3.56	RON 3.60	131,608
2026-07-20	RON 3.59	RON 3.59	RON 3.57	RON 3.59	151,921
2026-07-17	RON 3.62	RON 3.63	RON 3.57	RON 3.59	204,196
2026-07-16	RON 3.60	RON 3.61	RON 3.54	RON 3.60	166,623
2026-07-15	RON 3.57	RON 3.60	RON 3.56	RON 3.57	25,335
2026-07-14	RON 3.62	RON 3.62	RON 3.56	RON 3.60	57,452
2026-07-13	RON 3.54	RON 3.65	RON 3.52	RON 3.63	186,644
2026-07-10	RON 3.49	RON 3.57	RON 3.47	RON 3.55	101,973
2026-07-09	RON 3.50	RON 3.50	RON 3.46	RON 3.48	46,682
2026-07-08	RON 3.55	RON 3.58	RON 3.47	RON 3.50	80,727
2026-07-07	RON 3.61	RON 3.61	RON 3.53	RON 3.56	28,094
2026-07-06	RON 3.61	RON 3.64	RON 3.57	RON 3.60	48,213
2026-07-03	RON 3.64	RON 3.64	RON 3.59	RON 3.63	28,422
2026-07-02	RON 3.63	RON 3.65	RON 3.60	RON 3.64	158,055
2026-07-01	RON 3.61	RON 3.67	RON 3.61	RON 3.62	50,443
2026-06-30	RON 3.54	RON 3.64	RON 3.54	RON 3.61	85,104
2026-06-29	RON 3.47	RON 3.53	RON 3.45	RON 3.52	41,490
2026-06-26	RON 3.46	RON 3.47	RON 3.44	RON 3.47	26,956
2026-06-25	RON 3.43	RON 3.47	RON 3.42	RON 3.46	38,742
2026-06-24	RON 3.42	RON 3.45	RON 3.41	RON 3.44	16,193
2026-06-23	RON 3.48	RON 3.48	RON 3.41	RON 3.45	28,806
2026-06-22	RON 3.49	RON 3.51	RON 3.46	RON 3.48	65,887
2026-06-19	RON 3.45	RON 3.52	RON 3.41	RON 3.41	125,710
2026-06-18	RON 3.33	RON 3.45	RON 3.33	RON 3.45	112,754
2026-06-17	RON 3.28	RON 3.34	RON 3.28	RON 3.33	114,349
2026-06-16	RON 3.26	RON 3.29	RON 3.21	RON 3.28	23,817
2026-06-15	RON 3.25	RON 3.26	RON 3.20	RON 3.22	54,599
2026-06-12	RON 3.22	RON 3.25	RON 3.20	RON 3.25	47,413
2026-06-11	RON 3.18	RON 3.23	RON 3.18	RON 3.22	27,082
2026-06-10	RON 3.22	RON 3.23	RON 3.17	RON 3.20	16,882
2026-06-09	RON 3.11	RON 3.23	RON 3.11	RON 3.22	66,981
2026-06-08	RON 3.12	RON 3.12	RON 3.07	RON 3.10	26,635
2026-06-05	RON 3.09	RON 3.12	RON 3.04	RON 3.12	56,323
2026-06-04	RON 3.04	RON 3.10	RON 3.03	RON 3.06	115,843
2026-06-03	RON 3.11	RON 3.13	RON 3.03	RON 3.04	46,027
2026-06-02	RON 3.08	RON 3.13	RON 3.06	RON 3.08	67,148
2026-05-29	RON 3.14	RON 3.14	RON 3.07	RON 3.07	131,881
2026-05-28	RON 3.24	RON 3.24	RON 3.12	RON 3.15	88,946
2026-05-27	RON 3.28	RON 3.28	RON 3.22	RON 3.22	54,918
2026-05-26	RON 3.32	RON 3.33	RON 3.21	RON 3.26	63,267
2026-05-25	RON 3.08	RON 3.33	RON 3.08	RON 3.31	428,896
2026-05-22	RON 3.06	RON 3.09	RON 3.01	RON 3.01	86,340
2026-05-21	RON 3.10	RON 3.10	RON 3.04	RON 3.06	40,087
2026-05-20	RON 3.11	RON 3.11	RON 3.06	RON 3.09	23,010
2026-05-19	RON 3.06	RON 3.10	RON 3.05	RON 3.10	84,393
2026-05-18	RON 3.06	RON 3.06	RON 3.03	RON 3.06	30,169
2026-05-15	RON 3.03	RON 3.08	RON 3.01	RON 3.06	42,506
2026-05-14	RON 3.08	RON 3.08	RON 3.02	RON 3.05	140,746
2026-05-13	RON 3.09	RON 3.10	RON 3.04	RON 3.08	101,482
2026-05-12	RON 3.05	RON 3.09	RON 3.04	RON 3.08	38,721
2026-05-11	RON 3.07	RON 3.07	RON 3.04	RON 3.05	45,255
2026-05-08	RON 3.09	RON 3.09	RON 3.03	RON 3.07	53,863
2026-05-07	RON 3.02	RON 3.09	RON 3.02	RON 3.09	91,735
2026-05-06	RON 2.98	RON 3.07	RON 2.98	RON 3.02	68,273
2026-05-05	RON 2.99	RON 2.99	RON 2.88	RON 2.98	159,259
2026-05-04	RON 3.01	RON 3.01	RON 2.96	RON 2.99	35,471
2026-04-30	RON 2.99	RON 3.03	RON 2.99	RON 3.02	49,679
2026-04-29	RON 2.93	RON 2.99	RON 2.92	RON 2.95	83,610
2026-04-28	RON 2.98	RON 2.99	RON 2.93	RON 2.93	127,022
2026-04-27	RON 3.03	RON 3.04	RON 2.97	RON 2.98	163,431
2026-04-24	RON 3.01	RON 3.04	RON 2.98	RON 3.02	43,532
2026-04-23	RON 3.01	RON 3.04	RON 2.97	RON 3.01	96,846
2026-04-22	RON 3.00	RON 3.03	RON 3.00	RON 3.01	69,738
2026-04-21	RON 3.04	RON 3.05	RON 2.97	RON 3.00	76,343
2026-04-20	RON 3.06	RON 3.10	RON 3.03	RON 3.04	48,606
2026-04-17	RON 3.12	RON 3.12	RON 3.03	RON 3.11	120,019
2026-04-16	RON 3.14	RON 3.15	RON 3.07	RON 3.10	201,894
2026-04-15	RON 3.13	RON 3.15	RON 3.11	RON 3.15	35,794
2026-04-14	RON 3.16	RON 3.17	RON 3.11	RON 3.15	100,560
2026-04-09	RON 3.19	RON 3.19	RON 3.10	RON 3.11	110,726
2026-04-08	RON 3.09	RON 3.19	RON 3.09	RON 3.18	135,202
2026-04-07	RON 3.04	RON 3.06	RON 3.04	RON 3.06	25,345
2026-04-06	RON 3.06	RON 3.07	RON 3.03	RON 3.04	100,666
2026-04-03	RON 3.06	RON 3.07	RON 3.04	RON 3.06	42,541
2026-04-02	RON 3.02	RON 3.07	RON 3.01	RON 3.06	57,873
2026-04-01	RON 2.91	RON 3.04	RON 2.90	RON 3.03	107,154
2026-03-31	RON 2.89	RON 2.91	RON 2.84	RON 2.91	245,843
2026-03-30	RON 3.04	RON 3.04	RON 2.89	RON 2.92	361,185
2026-03-27	RON 3.20	RON 3.21	RON 3.04	RON 3.06	231,426
2026-03-26	RON 3.30	RON 3.30	RON 3.12	RON 3.20	655,888
2026-03-25	RON 3.40	RON 3.45	RON 3.38	RON 3.45	113,541
2026-03-24	RON 3.45	RON 3.48	RON 3.37	RON 3.40	93,783
2026-03-23	RON 3.48	RON 3.49	RON 3.34	RON 3.42	124,638
2026-03-20	RON 3.47	RON 3.49	RON 3.46	RON 3.48	25,978
2026-03-19	RON 3.50	RON 3.50	RON 3.44	RON 3.47	93,693
2026-03-18	RON 3.50	RON 3.56	RON 3.47	RON 3.50	155,667
2026-03-17	RON 3.50	RON 3.50	RON 3.46	RON 3.50	26,878
2026-03-16	RON 3.50	RON 3.51	RON 3.46	RON 3.48	160,230
2026-03-13	RON 3.54	RON 3.54	RON 3.50	RON 3.51	27,685
2026-03-12	RON 3.53	RON 3.58	RON 3.47	RON 3.54	43,630
2026-03-11	RON 3.58	RON 3.58	RON 3.50	RON 3.51	96,630
2026-03-10	RON 3.46	RON 3.56	RON 3.46	RON 3.53	23,080
2026-03-09	RON 3.48	RON 3.48	RON 3.37	RON 3.45	90,158
2026-03-06	RON 3.59	RON 3.66	RON 3.51	RON 3.58	73,102
2026-03-05	RON 3.62	RON 3.69	RON 3.47	RON 3.59	238,839
2026-03-04	RON 3.41	RON 3.55	RON 3.41	RON 3.55	121,960
2026-03-03	RON 3.48	RON 3.55	RON 3.39	RON 3.39	177,485
2026-03-02	RON 3.45	RON 3.49	RON 3.37	RON 3.48	116,717
2026-02-27	RON 3.34	RON 3.51	RON 3.30	RON 3.50	270,837
2026-02-26	RON 3.58	RON 3.62	RON 3.37	RON 3.41	346,065
2026-02-25	RON 3.70	RON 3.70	RON 3.50	RON 3.64	240,531
2026-02-24	RON 3.79	RON 3.79	RON 3.59	RON 3.71	932,120
2026-02-23	RON 3.85	RON 3.92	RON 3.82	RON 3.87	336,258
2026-02-20	RON 3.79	RON 3.84	RON 3.78	RON 3.84	149,730
2026-02-19	RON 3.80	RON 3.80	RON 3.76	RON 3.78	84,604
2026-02-18	RON 3.81	RON 3.85	RON 3.77	RON 3.80	140,543
2026-02-17	RON 3.78	RON 3.96	RON 3.78	RON 3.84	457,587
2026-02-16	RON 3.60	RON 3.78	RON 3.60	RON 3.78	134,378
2026-02-13	RON 3.68	RON 3.73	RON 3.58	RON 3.60	173,928
2026-02-12	RON 3.56	RON 3.69	RON 3.55	RON 3.68	105,353
2026-02-11	RON 3.41	RON 3.58	RON 3.41	RON 3.57	373,480
2026-02-10	RON 3.34	RON 3.41	RON 3.34	RON 3.40	83,655
2026-02-09	RON 3.30	RON 3.36	RON 3.30	RON 3.34	35,951
2026-02-06	RON 3.29	RON 3.35	RON 3.26	RON 3.30	95,444
2026-02-05	RON 3.33	RON 3.37	RON 3.32	RON 3.33	106,921
2026-02-04	RON 3.32	RON 3.34	RON 3.28	RON 3.33	56,133
2026-02-03	RON 3.30	RON 3.36	RON 3.25	RON 3.32	204,103
2026-02-02	RON 3.30	RON 3.30	RON 3.27	RON 3.30	106,529
2026-01-30	RON 3.36	RON 3.40	RON 3.30	RON 3.30	59,205
2026-01-29	RON 3.35	RON 3.50	RON 3.34	RON 3.39	462,876
2026-01-28	RON 3.25	RON 3.34	RON 3.25	RON 3.34	191,898
2026-01-27	RON 3.20	RON 3.23	RON 3.19	RON 3.23	62,444
2026-01-26	RON 3.19	RON 3.20	RON 3.17	RON 3.20	76,809
2026-01-23	RON 3.19	RON 3.19	RON 3.17	RON 3.19	58,818
2026-01-22	RON 3.12	RON 3.20	RON 3.12	RON 3.17	131,666
2026-01-21	RON 3.20	RON 3.20	RON 3.05	RON 3.10	198,454
2026-01-20	RON 3.26	RON 3.28	RON 3.20	RON 3.20	236,598
2026-01-19	RON 3.38	RON 3.38	RON 3.26	RON 3.30	279,627
2026-01-16	RON 3.45	RON 3.45	RON 3.36	RON 3.38	202,240
2026-01-15	RON 3.40	RON 3.49	RON 3.37	RON 3.45	218,494
2026-01-14	RON 3.17	RON 3.36	RON 3.17	RON 3.36	396,291
2026-01-13	RON 2.90	RON 3.18	RON 2.90	RON 3.17	523,992
2026-01-12	RON 2.88	RON 2.91	RON 2.87	RON 2.91	104,742
2026-01-09	RON 2.86	RON 2.88	RON 2.82	RON 2.88	260,246
2026-01-08	RON 2.88	RON 2.88	RON 2.82	RON 2.85	230,747
2026-01-05	RON 2.80	RON 2.88	RON 2.80	RON 2.88	146,862
2025-12-30	RON 2.82	RON 2.82	RON 2.78	RON 2.80	399,230
2025-12-29	RON 2.85	RON 2.85	RON 2.80	RON 2.82	197,299
2025-12-23	RON 2.80	RON 2.85	RON 2.80	RON 2.85	561,552
2025-12-22	RON 2.80	RON 2.80	RON 2.78	RON 2.80	106,477
2025-12-19	RON 2.81	RON 2.81	RON 2.78	RON 2.80	91,386
2025-12-18	RON 2.81	RON 2.82	RON 2.79	RON 2.81	69,633
2025-12-17	RON 2.81	RON 2.82	RON 2.80	RON 2.82	43,316
2025-12-16	RON 2.80	RON 2.81	RON 2.76	RON 2.81	242,807
2025-12-15	RON 2.81	RON 2.81	RON 2.76	RON 2.80	216,004
2025-12-12	RON 2.79	RON 2.81	RON 2.78	RON 2.80	86,371
2025-12-11	RON 2.83	RON 2.83	RON 2.78	RON 2.79	233,189
2025-12-10	RON 2.78	RON 2.82	RON 2.78	RON 2.82	211,077
2025-12-09	RON 2.79	RON 2.79	RON 2.77	RON 2.77	89,793
2025-12-08	RON 2.77	RON 2.79	RON 2.77	RON 2.79	20,824
2025-12-05	RON 2.78	RON 2.78	RON 2.76	RON 2.77	59,993
2025-12-04	RON 2.74	RON 2.78	RON 2.74	RON 2.78	71,494
2025-12-03	RON 2.74	RON 2.75	RON 2.73	RON 2.73	71,743
2025-12-02	RON 2.70	RON 2.74	RON 2.68	RON 2.73	181,159
2025-11-28	RON 2.68	RON 2.70	RON 2.67	RON 2.70	24,299
2025-11-27	RON 2.68	RON 2.69	RON 2.67	RON 2.69	14,612
2025-11-26	RON 2.70	RON 2.71	RON 2.69	RON 2.70	21,636
2025-11-25	RON 2.70	RON 2.71	RON 2.68	RON 2.71	48,025
2025-11-24	RON 2.68	RON 2.70	RON 2.68	RON 2.70	32,978
2025-11-21	RON 2.70	RON 2.73	RON 2.66	RON 2.67	116,526
2025-11-20	RON 2.77	RON 2.77	RON 2.69	RON 2.72	272,692
2025-11-19	RON 2.77	RON 2.79	RON 2.76	RON 2.77	105,010
2025-11-18	RON 2.79	RON 2.81	RON 2.76	RON 2.76	337,515
2025-11-17	RON 2.77	RON 2.79	RON 2.73	RON 2.76	121,571
2025-11-14	RON 2.79	RON 2.79	RON 2.76	RON 2.77	82,219
2025-11-13	RON 2.77	RON 2.78	RON 2.76	RON 2.77	148,739
2025-11-12	RON 2.78	RON 2.79	RON 2.77	RON 2.77	46,246
2025-11-11	RON 2.73	RON 2.78	RON 2.71	RON 2.78	120,782
2025-11-10	RON 2.65	RON 2.73	RON 2.65	RON 2.73	186,940
2025-11-07	RON 2.69	RON 2.70	RON 2.60	RON 2.65	540,438
2025-11-06	RON 2.72	RON 2.73	RON 2.68	RON 2.70	225,994
2025-11-05	RON 2.74	RON 2.74	RON 2.70	RON 2.73	400,616
2025-11-04	RON 2.73	RON 2.76	RON 2.72	RON 2.74	44,759
2025-11-03	RON 2.77	RON 2.78	RON 2.72	RON 2.73	427,759
2025-10-31	RON 2.78	RON 2.79	RON 2.76	RON 2.78	47,868
2025-10-30	RON 2.78	RON 2.79	RON 2.76	RON 2.78	18,199
2025-10-29	RON 2.77	RON 2.79	RON 2.77	RON 2.79	54,843
2025-10-28	RON 2.79	RON 2.80	RON 2.78	RON 2.78	36,449
2025-10-27	RON 2.80	RON 2.80	RON 2.78	RON 2.78	56,280
2025-10-24	RON 2.80	RON 2.81	RON 2.78	RON 2.80	18,929
2025-10-23	RON 2.79	RON 2.79	RON 2.76	RON 2.78	28,588
2025-10-22	RON 2.80	RON 2.80	RON 2.74	RON 2.77	236,368
2025-10-21	RON 2.82	RON 2.82	RON 2.80	RON 2.80	56,790
2025-10-20	RON 2.81	RON 2.82	RON 2.78	RON 2.80	69,864
2025-10-17	RON 2.83	RON 2.84	RON 2.80	RON 2.81	30,802
2025-10-16	RON 2.83	RON 2.84	RON 2.80	RON 2.84	60,112
2025-10-15	RON 2.85	RON 2.86	RON 2.82	RON 2.84	72,227
2025-10-14	RON 2.83	RON 2.86	RON 2.83	RON 2.85	30,701
2025-10-13	RON 2.82	RON 2.83	RON 2.80	RON 2.83	84,653
2025-10-10	RON 2.81	RON 2.82	RON 2.79	RON 2.82	46,211
2025-10-09	RON 2.80	RON 2.81	RON 2.78	RON 2.81	87,877