SNGN Romgaz SA (BVB:SNG)
Romania · Delayed Price · Currency is RON 8.58
+0.30 (3.62%)
At close: Aug 13, 2025
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.34 | 8.59 | 8.31 | 8.58 | 8.58 | 3.62% | 245,995 |
| Aug 12, 2025 | 8.35 | 8.38 | 8.28 | 8.28 | 8.28 | -0.84% | 262,093 |
| Aug 11, 2025 | 8.27 | 8.37 | 8.25 | 8.35 | 8.35 | 1.09% | 256,218 |
| Aug 8, 2025 | 8.31 | 8.61 | 8.25 | 8.26 | 8.26 | -0.36% | 466,972 |
| Aug 7, 2025 | 8.04 | 8.32 | 8.04 | 8.29 | 8.29 | 3.24% | 466,666 |
| Aug 6, 2025 | 8.00 | 8.04 | 7.98 | 8.03 | 8.03 | 0.37% | 130,231 |
| Aug 5, 2025 | 7.98 | 8.05 | 7.95 | 8.00 | 8.00 | 0.50% | 158,054 |
| Aug 4, 2025 | 7.99 | 8.04 | 7.95 | 7.96 | 7.96 | 0.13% | 189,212 |
| Aug 1, 2025 | 8.07 | 8.10 | 7.88 | 7.95 | 7.95 | - | 200,561 |
| Jul 31, 2025 | 7.80 | 8.12 | 7.80 | 7.95 | 7.95 | 1.92% | 762,693 |
| Jul 30, 2025 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 2.23% | 244,161 |
| Jul 29, 2025 | 7.55 | 7.69 | 7.55 | 7.63 | 7.63 | 1.06% | 146,332 |
| Jul 28, 2025 | 7.54 | 7.64 | 7.35 | 7.55 | 7.55 | 0.13% | 448,620 |
| Jul 25, 2025 | 7.44 | 7.55 | 7.41 | 7.54 | 7.54 | 1.75% | 146,630 |
| Jul 24, 2025 | 7.38 | 7.46 | 7.35 | 7.41 | 7.41 | 1.79% | 480,074 |
| Jul 23, 2025 | 7.41 | 7.41 | 7.24 | 7.28 | 7.28 | -0.95% | 253,401 |
| Jul 22, 2025 | 7.49 | 7.54 | 7.35 | 7.35 | 7.35 | -2.00% | 292,037 |
| Jul 21, 2025 | 7.58 | 7.60 | 7.45 | 7.50 | 7.50 | -1.06% | 253,648 |
| Jul 18, 2025 | 7.51 | 7.73 | 7.50 | 7.58 | 7.58 | 1.34% | 327,584 |
| Jul 17, 2025 | 7.35 | 7.53 | 7.35 | 7.48 | 7.48 | 2.47% | 205,411 |
| Jul 16, 2025 | 7.09 | 7.35 | 7.05 | 7.30 | 7.30 | 3.11% | 304,688 |
| Jul 15, 2025 | 7.00 | 7.15 | 6.98 | 7.08 | 7.08 | 1.14% | 421,699 |
| Jul 14, 2025 | 6.96 | 7.00 | 6.91 | 7.00 | 7.00 | 1.16% | 202,158 |
| Jul 11, 2025 | 6.91 | 6.98 | 6.86 | 6.92 | 6.92 | 0.29% | 153,076 |
| Jul 10, 2025 | 6.79 | 6.90 | 6.79 | 6.90 | 6.90 | 1.62% | 173,555 |
| Jul 9, 2025 | 6.76 | 6.80 | 6.72 | 6.79 | 6.79 | 0.74% | 44,114 |
| Jul 8, 2025 | 6.73 | 6.76 | 6.67 | 6.74 | 6.74 | - | 112,479 |
| Jul 7, 2025 | 6.75 | 6.76 | 6.60 | 6.74 | 6.74 | 0.60% | 270,753 |
| Jul 4, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.33% | 207,316 |
| Jul 3, 2025 | 6.85 | 6.89 | 6.60 | 6.79 | 6.79 | -1.45% | 249,199 |
| Jul 2, 2025 | 7.00 | 7.01 | 6.89 | 6.89 | 6.74 | -1.57% | 553,957 |
| Jul 1, 2025 | 7.00 | 7.01 | 6.95 | 7.00 | 6.84 | -0.14% | 257,463 |
| Jun 30, 2025 | 6.96 | 7.01 | 6.91 | 7.01 | 6.85 | 0.72% | 2,562,923 |
| Jun 27, 2025 | 6.97 | 6.98 | 6.92 | 6.96 | 6.80 | -0.14% | 153,335 |
| Jun 26, 2025 | 6.94 | 6.99 | 6.90 | 6.97 | 6.81 | 0.43% | 292,329 |
| Jun 25, 2025 | 7.01 | 7.01 | 6.93 | 6.94 | 6.78 | -1.00% | 1,084,267 |
| Jun 24, 2025 | 6.94 | 7.01 | 6.85 | 7.01 | 6.85 | 0.14% | 486,289 |
| Jun 23, 2025 | 6.99 | 7.00 | 6.82 | 7.00 | 6.84 | - | 1,089,001 |
| Jun 20, 2025 | 6.90 | 7.00 | 6.83 | 7.00 | 6.84 | 1.30% | 465,665 |
| Jun 19, 2025 | 6.93 | 6.93 | 6.86 | 6.91 | 6.76 | -0.43% | 156,755 |
| Jun 18, 2025 | 6.93 | 6.94 | 6.85 | 6.94 | 6.78 | 0.14% | 109,469 |
| Jun 17, 2025 | 6.88 | 6.93 | 6.75 | 6.93 | 6.77 | 0.58% | 305,914 |
| Jun 16, 2025 | 6.86 | 6.89 | 6.75 | 6.89 | 6.74 | 0.58% | 164,226 |
| Jun 13, 2025 | 6.83 | 6.86 | 6.80 | 6.85 | 6.70 | 0.44% | 109,859 |
| Jun 12, 2025 | 6.80 | 6.83 | 6.71 | 6.82 | 6.67 | 0.15% | 121,427 |
| Jun 11, 2025 | 6.77 | 6.81 | 6.70 | 6.81 | 6.66 | - | 83,672 |
| Jun 10, 2025 | 6.90 | 6.91 | 6.80 | 6.81 | 6.66 | -1.59% | 298,462 |
| Jun 6, 2025 | 6.89 | 6.95 | 6.81 | 6.92 | 6.76 | 0.44% | 187,204 |
| Jun 5, 2025 | 6.87 | 6.98 | 6.80 | 6.89 | 6.74 | 0.15% | 513,207 |
| Jun 4, 2025 | 7.00 | 7.00 | 6.80 | 6.88 | 6.73 | -1.15% | 294,917 |