SNGN Romgaz SA (BVB:SNG)
Romania · Delayed Price · Currency is RON 11.00
-0.14 (-1.26%)
At close: Feb 6, 2026
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 11.12 | 11.12 | 10.88 | 11.00 | 11.00 | -1.26% | 474,730 |
| Feb 5, 2026 | 11.12 | 11.30 | 11.04 | 11.14 | 11.14 | 0.18% | 1,291,397 |
| Feb 4, 2026 | 11.30 | 11.30 | 11.12 | 11.12 | 11.12 | -0.89% | 772,392 |
| Feb 3, 2026 | 11.18 | 11.36 | 11.18 | 11.22 | 11.22 | 0.90% | 985,460 |
| Feb 2, 2026 | 11.32 | 11.32 | 10.90 | 11.12 | 11.12 | -1.77% | 592,323 |
| Jan 30, 2026 | 11.52 | 11.64 | 11.32 | 11.32 | 11.32 | -1.74% | 396,724 |
| Jan 29, 2026 | 11.76 | 11.80 | 11.40 | 11.52 | 11.52 | -2.04% | 11,159,380 |
| Jan 28, 2026 | 11.70 | 11.88 | 11.56 | 11.76 | 11.76 | 1.03% | 646,199 |
| Jan 27, 2026 | 11.78 | 11.94 | 11.62 | 11.64 | 11.64 | -0.85% | 1,628,019 |
| Jan 26, 2026 | 11.62 | 11.78 | 11.62 | 11.74 | 11.74 | 1.21% | 318,796 |
| Jan 23, 2026 | 11.16 | 11.66 | 11.14 | 11.60 | 11.60 | 4.50% | 1,743,467 |
| Jan 22, 2026 | 11.18 | 11.20 | 10.98 | 11.10 | 11.10 | 1.46% | 1,090,434 |
| Jan 21, 2026 | 11.20 | 11.24 | 10.80 | 10.94 | 10.94 | -2.67% | 893,676 |
| Jan 20, 2026 | 11.34 | 11.34 | 11.22 | 11.24 | 11.24 | -0.88% | 660,894 |
| Jan 19, 2026 | 11.58 | 11.60 | 11.28 | 11.34 | 11.34 | -2.07% | 1,003,769 |
| Jan 16, 2026 | 11.54 | 11.76 | 11.46 | 11.58 | 11.58 | 0.70% | 1,016,358 |
| Jan 15, 2026 | 11.64 | 11.70 | 11.46 | 11.50 | 11.50 | -0.52% | 980,357 |
| Jan 14, 2026 | 11.44 | 11.68 | 11.24 | 11.56 | 11.56 | 2.85% | 610,288 |
| Jan 13, 2026 | 11.38 | 11.86 | 11.10 | 11.24 | 11.24 | -0.35% | 1,220,807 |
| Jan 12, 2026 | 10.90 | 11.38 | 10.90 | 11.28 | 11.28 | 3.87% | 1,066,515 |
| Jan 9, 2026 | 10.70 | 10.90 | 10.70 | 10.86 | 10.86 | 2.45% | 843,153 |
| Jan 8, 2026 | 10.32 | 10.96 | 10.32 | 10.60 | 10.60 | 2.91% | 799,883 |
| Jan 5, 2026 | 9.99 | 10.40 | 9.98 | 10.30 | 10.30 | 3.10% | 391,443 |
| Dec 30, 2025 | 9.91 | 9.99 | 9.87 | 9.99 | 9.99 | - | 1,735,048 |
| Dec 29, 2025 | 9.99 | 10.00 | 9.84 | 9.99 | 9.99 | - | 1,360,274 |
| Dec 23, 2025 | 9.91 | 9.99 | 9.84 | 9.99 | 9.99 | 0.91% | 657,802 |
| Dec 22, 2025 | 9.77 | 9.90 | 9.70 | 9.90 | 9.90 | 1.43% | 814,992 |
| Dec 19, 2025 | 9.77 | 9.77 | 9.65 | 9.76 | 9.76 | -0.10% | 590,426 |
| Dec 18, 2025 | 9.70 | 9.86 | 9.70 | 9.77 | 9.77 | 1.24% | 413,952 |
| Dec 17, 2025 | 9.87 | 9.90 | 9.65 | 9.65 | 9.65 | -2.03% | 475,339 |
| Dec 16, 2025 | 9.94 | 9.98 | 9.85 | 9.85 | 9.85 | -0.61% | 931,205 |
| Dec 15, 2025 | 9.88 | 9.97 | 9.76 | 9.91 | 9.91 | 0.51% | 540,976 |
| Dec 12, 2025 | 9.92 | 9.96 | 9.79 | 9.86 | 9.86 | -0.60% | 378,296 |
| Dec 11, 2025 | 9.85 | 9.94 | 9.80 | 9.92 | 9.92 | -0.20% | 417,520 |
| Dec 10, 2025 | 9.99 | 9.99 | 9.79 | 9.94 | 9.94 | -0.50% | 462,774 |
| Dec 9, 2025 | 9.96 | 9.99 | 9.92 | 9.99 | 9.99 | 0.30% | 294,762 |
| Dec 8, 2025 | 9.94 | 9.96 | 9.90 | 9.96 | 9.96 | 0.20% | 217,430 |
| Dec 5, 2025 | 9.88 | 9.94 | 9.81 | 9.94 | 9.94 | 0.51% | 204,172 |
| Dec 4, 2025 | 9.83 | 9.90 | 9.83 | 9.89 | 9.89 | 0.61% | 328,725 |
| Dec 3, 2025 | 9.60 | 10.00 | 9.60 | 9.83 | 9.83 | 2.50% | 679,986 |
| Dec 2, 2025 | 9.59 | 9.66 | 9.58 | 9.59 | 9.59 | 0.31% | 155,602 |
| Nov 28, 2025 | 9.68 | 9.78 | 9.56 | 9.56 | 9.56 | -1.24% | 198,362 |
| Nov 27, 2025 | 9.75 | 9.78 | 9.66 | 9.68 | 9.68 | - | 137,880 |
| Nov 26, 2025 | 9.97 | 10.00 | 9.68 | 9.68 | 9.68 | -2.71% | 632,733 |
| Nov 25, 2025 | 9.92 | 10.00 | 9.90 | 9.95 | 9.95 | 0.30% | 232,936 |
| Nov 24, 2025 | 9.80 | 9.98 | 9.77 | 9.92 | 9.92 | 1.22% | 349,250 |
| Nov 21, 2025 | 9.94 | 9.94 | 9.54 | 9.80 | 9.80 | -1.61% | 744,173 |
| Nov 20, 2025 | 9.94 | 10.02 | 9.90 | 9.96 | 9.96 | 0.20% | 400,398 |
| Nov 19, 2025 | 10.08 | 10.10 | 9.84 | 9.94 | 9.94 | -1.39% | 298,868 |
| Nov 18, 2025 | 10.18 | 10.18 | 10.06 | 10.08 | 10.08 | -0.40% | 348,556 |