SNGN Romgaz SA (BVB:SNG)
Romania · Delayed Price · Currency is RON 9.68
-0.02 (-0.21%)
At close: Nov 7, 2025
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.70 | 9.72 | 9.62 | 9.68 | 9.68 | -0.21% | 206,157 |
| Nov 6, 2025 | 9.69 | 9.75 | 9.64 | 9.70 | 9.70 | 0.10% | 413,759 |
| Nov 5, 2025 | 9.64 | 9.69 | 9.64 | 9.69 | 9.69 | 0.62% | 118,864 |
| Nov 4, 2025 | 9.70 | 9.70 | 9.62 | 9.63 | 9.63 | -0.62% | 379,787 |
| Nov 3, 2025 | 9.65 | 9.70 | 9.54 | 9.69 | 9.69 | 1.36% | 263,389 |
| Oct 31, 2025 | 9.69 | 9.70 | 9.56 | 9.56 | 9.56 | -1.44% | 291,962 |
| Oct 30, 2025 | 9.85 | 9.85 | 9.51 | 9.70 | 9.70 | -1.52% | 250,849 |
| Oct 29, 2025 | 10.00 | 10.00 | 9.65 | 9.85 | 9.85 | -1.50% | 609,737 |
| Oct 28, 2025 | 9.76 | 10.18 | 9.76 | 10.00 | 10.00 | 2.46% | 1,145,137 |
| Oct 27, 2025 | 9.64 | 9.76 | 9.61 | 9.76 | 9.76 | 2.74% | 480,626 |
| Oct 24, 2025 | 9.41 | 9.59 | 9.39 | 9.50 | 9.50 | 1.50% | 351,497 |
| Oct 23, 2025 | 9.26 | 9.71 | 9.26 | 9.36 | 9.36 | 1.63% | 911,165 |
| Oct 22, 2025 | 8.99 | 9.25 | 8.98 | 9.21 | 9.21 | 2.56% | 356,295 |
| Oct 21, 2025 | 8.72 | 8.98 | 8.71 | 8.98 | 8.98 | 2.98% | 280,703 |
| Oct 20, 2025 | 8.70 | 8.74 | 8.64 | 8.72 | 8.72 | 0.23% | 249,940 |
| Oct 17, 2025 | 8.65 | 8.71 | 8.62 | 8.70 | 8.70 | 0.81% | 353,792 |
| Oct 16, 2025 | 8.61 | 8.65 | 8.48 | 8.63 | 8.63 | 0.23% | 595,893 |
| Oct 15, 2025 | 8.60 | 8.63 | 8.59 | 8.61 | 8.61 | 0.23% | 172,694 |
| Oct 14, 2025 | 8.60 | 8.62 | 8.57 | 8.59 | 8.59 | -0.12% | 147,241 |
| Oct 13, 2025 | 8.56 | 8.61 | 8.52 | 8.60 | 8.60 | -0.12% | 397,843 |
| Oct 10, 2025 | 8.60 | 8.64 | 8.56 | 8.61 | 8.61 | 0.12% | 186,785 |
| Oct 9, 2025 | 8.61 | 8.64 | 8.56 | 8.60 | 8.60 | -0.12% | 164,174 |
| Oct 8, 2025 | 8.59 | 8.64 | 8.57 | 8.61 | 8.61 | -0.23% | 99,432 |
| Oct 7, 2025 | 8.65 | 8.65 | 8.60 | 8.63 | 8.63 | -0.35% | 228,546 |
| Oct 6, 2025 | 8.64 | 8.66 | 8.48 | 8.66 | 8.66 | 0.35% | 189,837 |
| Oct 3, 2025 | 8.54 | 8.64 | 8.50 | 8.63 | 8.63 | 1.29% | 182,607 |
| Oct 2, 2025 | 8.49 | 8.57 | 8.45 | 8.52 | 8.52 | 0.71% | 147,638 |
| Oct 1, 2025 | 8.50 | 8.52 | 8.46 | 8.46 | 8.46 | -0.59% | 101,573 |
| Sep 30, 2025 | 8.49 | 8.51 | 8.33 | 8.51 | 8.51 | 0.35% | 879,676 |
| Sep 29, 2025 | 8.45 | 8.48 | 8.39 | 8.48 | 8.48 | 0.36% | 253,085 |
| Sep 26, 2025 | 8.42 | 8.46 | 8.41 | 8.45 | 8.45 | 0.48% | 168,278 |
| Sep 25, 2025 | 8.32 | 8.48 | 8.32 | 8.41 | 8.41 | 1.33% | 283,116 |
| Sep 24, 2025 | 8.16 | 8.35 | 8.10 | 8.30 | 8.30 | 3.49% | 503,966 |
| Sep 23, 2025 | 8.23 | 8.25 | 8.02 | 8.02 | 8.02 | -2.55% | 330,282 |
| Sep 22, 2025 | 8.00 | 8.27 | 8.00 | 8.23 | 8.23 | 3.13% | 614,137 |
| Sep 19, 2025 | 7.95 | 8.10 | 7.95 | 7.98 | 7.98 | 0.38% | 134,696 |
| Sep 18, 2025 | 7.94 | 7.98 | 7.92 | 7.95 | 7.95 | 0.38% | 119,630 |
| Sep 17, 2025 | 7.95 | 7.95 | 7.86 | 7.92 | 7.92 | 1.02% | 162,197 |
| Sep 16, 2025 | 7.92 | 8.00 | 7.84 | 7.84 | 7.84 | -1.01% | 189,701 |
| Sep 15, 2025 | 7.88 | 7.92 | 7.84 | 7.92 | 7.92 | 0.25% | 187,467 |
| Sep 12, 2025 | 7.87 | 7.91 | 7.85 | 7.90 | 7.90 | 0.51% | 260,820 |
| Sep 11, 2025 | 7.84 | 7.88 | 7.80 | 7.86 | 7.86 | 0.77% | 103,999 |
| Sep 10, 2025 | 7.91 | 7.91 | 7.75 | 7.80 | 7.80 | - | 262,621 |
| Sep 9, 2025 | 7.93 | 7.98 | 7.80 | 7.80 | 7.80 | -1.52% | 194,972 |
| Sep 8, 2025 | 7.93 | 7.99 | 7.88 | 7.92 | 7.92 | -0.13% | 70,020 |
| Sep 5, 2025 | 7.94 | 8.00 | 7.85 | 7.93 | 7.93 | 1.28% | 170,183 |
| Sep 4, 2025 | 7.91 | 8.05 | 7.83 | 7.83 | 7.83 | -0.76% | 248,510 |
| Sep 3, 2025 | 7.69 | 8.00 | 7.68 | 7.89 | 7.89 | 2.60% | 390,684 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.68 | 7.69 | 7.69 | -1.03% | 287,975 |
| Sep 1, 2025 | 7.98 | 8.00 | 7.65 | 7.77 | 7.77 | -2.63% | 512,074 |