SNGN Romgaz SA (BVB:SNG)
Romania · Delayed Price · Currency is RON 8.60
-0.01 (-0.12%)
At close: Oct 13, 2025
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |