Skip to main content
Dn Agrar Group S.A. (BVB:DN)
Romania flag Romania · Delayed Price · Currency is RON
2.770
-0.010 (-0.36%)
At close: Dec 5, 2025

Dn Agrar Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.782.782.762.772.77-0.36%59,993
Dec 4, 20252.742.782.742.782.781.83%71,494
Dec 3, 20252.742.752.732.732.73-71,743
Dec 2, 20252.702.742.682.732.731.11%181,159
Nov 28, 20252.682.702.672.702.700.37%24,299
Nov 27, 20252.682.692.672.692.69-0.37%14,612
Nov 26, 20252.702.712.692.702.70-0.37%21,636
Nov 25, 20252.702.712.682.712.710.37%48,025
Nov 24, 20252.682.702.682.702.701.12%32,978
Nov 21, 20252.702.732.662.672.67-1.84%116,526
Nov 20, 20252.772.772.692.722.72-1.81%272,692
Nov 19, 20252.772.792.762.772.770.36%105,010
Nov 18, 20252.792.812.762.762.76-337,515
Nov 17, 20252.772.792.732.762.76-0.36%121,571
Nov 14, 20252.792.792.762.772.77-82,219
Nov 13, 20252.772.782.762.772.77-148,739
Nov 12, 20252.782.792.772.772.77-0.36%46,246
Nov 11, 20252.732.782.712.782.781.83%120,782
Nov 10, 20252.652.732.652.732.733.02%186,940
Nov 7, 20252.692.702.602.652.65-1.85%540,438
Nov 6, 20252.722.732.682.702.70-1.10%225,994
Nov 5, 20252.742.742.702.732.73-0.36%400,616
Nov 4, 20252.732.762.722.742.740.37%44,759
Nov 3, 20252.772.782.722.732.73-1.80%427,759
Oct 31, 20252.782.792.762.782.78-47,868
Oct 30, 20252.782.792.762.782.78-0.36%18,199
Oct 29, 20252.772.792.772.792.790.36%54,843
Oct 28, 20252.792.802.782.782.78-36,449
Oct 27, 20252.802.802.782.782.78-0.71%56,280
Oct 24, 20252.802.812.782.802.800.72%18,929
Oct 23, 20252.792.792.762.782.780.36%28,588
Oct 22, 20252.802.802.742.772.77-1.07%236,368
Oct 21, 20252.822.822.802.802.80-56,790
Oct 20, 20252.812.822.782.802.80-0.36%69,864
Oct 17, 20252.832.842.802.812.81-1.06%30,802
Oct 16, 20252.832.842.802.842.84-60,112
Oct 15, 20252.852.862.822.842.84-0.35%72,227
Oct 14, 20252.832.862.832.852.850.71%30,701
Oct 13, 20252.822.832.802.832.830.35%84,653
Oct 10, 20252.812.822.792.822.820.36%46,211
Oct 9, 20252.802.812.782.812.810.72%87,877
Oct 8, 20252.782.802.762.792.790.36%37,071
Oct 7, 20252.762.782.722.782.78-0.71%421,913
Oct 6, 20252.832.832.772.802.80-0.71%159,947
Oct 3, 20252.822.832.792.822.82-40,667
Oct 2, 20252.822.842.802.822.82-0.35%126,733
Oct 1, 20252.812.842.802.832.830.71%33,139
Sep 30, 20252.792.812.772.812.810.72%109,027
Sep 29, 20252.732.802.702.792.792.20%153,299
Sep 26, 20252.752.782.732.732.73-0.73%167,048