SNGN Romgaz SA (BVB:SNG)
Romania · Delayed Price · Currency is RON 11.58
+0.08 (0.70%)
At close: Jan 16, 2026
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | 1.40% | 403,124 |
| Nov 14, 2025 | 10.00 | 10.30 | 9.95 | 9.98 | 9.98 | - | 984,584 |
| Nov 13, 2025 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | - | 179,451 |
| Nov 12, 2025 | 9.86 | 10.00 | 9.86 | 9.98 | 9.98 | 1.32% | 402,838 |
| Nov 11, 2025 | 9.74 | 9.86 | 9.74 | 9.85 | 9.85 | 1.65% | 224,312 |
| Nov 10, 2025 | 9.70 | 9.74 | 9.62 | 9.69 | 9.69 | 0.10% | 182,642 |
| 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 |