SNGN Romgaz SA (BVB:SNG)
Romania · Delayed Price · Currency is RON 7.90
+0.04 (0.51%)
At close: Sep 12, 2025
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 8.10 | 8.11 | 7.98 | 7.98 | 7.98 | -1.24% | 318,953 |
| Aug 28, 2025 | 8.17 | 8.17 | 8.06 | 8.08 | 8.08 | -0.49% | 147,920 |
| Aug 27, 2025 | 8.22 | 8.28 | 8.10 | 8.12 | 8.12 | -0.98% | 217,908 |
| Aug 26, 2025 | 8.42 | 8.48 | 8.20 | 8.20 | 8.20 | -2.26% | 406,981 |
| Aug 25, 2025 | 8.49 | 8.50 | 8.39 | 8.39 | 8.39 | -1.18% | 131,754 |
| Aug 22, 2025 | 8.41 | 8.49 | 8.41 | 8.49 | 8.49 | 0.59% | 677,347 |
| Aug 21, 2025 | 8.48 | 8.50 | 8.42 | 8.44 | 8.44 | 0.24% | 554,293 |
| Aug 20, 2025 | 8.27 | 8.43 | 8.27 | 8.42 | 8.42 | 1.94% | 101,886 |
| Aug 19, 2025 | 8.40 | 8.58 | 8.26 | 8.26 | 8.26 | -1.31% | 412,290 |
| Aug 18, 2025 | 8.50 | 8.50 | 8.26 | 8.37 | 8.37 | -1.06% | 1,364,206 |
| Aug 14, 2025 | 8.58 | 8.58 | 8.42 | 8.46 | 8.46 | -1.40% | 377,260 |
| 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 |