S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 92.00
-0.20 (-0.22%)
At close: Mar 18, 2026
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 93.10 | 93.50 | 91.70 | 92.00 | 92.00 | -0.22% | 21,834 |
| Mar 17, 2026 | 93.60 | 94.40 | 92.20 | 92.20 | 92.20 | -1.39% | 27,790 |
| Mar 16, 2026 | 93.10 | 93.60 | 91.00 | 93.50 | 93.50 | 0.65% | 18,015 |
| Mar 13, 2026 | 92.00 | 94.50 | 91.80 | 92.90 | 92.90 | 0.98% | 34,247 |
| Mar 12, 2026 | 88.10 | 92.20 | 88.10 | 92.00 | 92.00 | 5.26% | 54,715 |
| Mar 11, 2026 | 87.80 | 88.20 | 87.40 | 87.40 | 87.40 | -0.34% | 27,698 |
| Mar 10, 2026 | 85.20 | 89.00 | 85.20 | 87.70 | 87.70 | 3.54% | 16,522 |
| Mar 9, 2026 | 85.70 | 86.00 | 84.30 | 84.70 | 84.70 | -2.87% | 32,758 |
| Mar 6, 2026 | 86.20 | 88.80 | 85.50 | 87.20 | 87.20 | 1.40% | 22,598 |
| Mar 5, 2026 | 85.10 | 88.70 | 84.10 | 86.00 | 86.00 | 1.78% | 67,217 |
| Mar 4, 2026 | 83.30 | 85.20 | 82.90 | 84.50 | 84.50 | 1.44% | 58,263 |
| Mar 3, 2026 | 88.50 | 89.80 | 83.10 | 83.30 | 83.30 | -5.88% | 80,663 |
| Mar 2, 2026 | 89.00 | 89.90 | 87.20 | 88.50 | 88.50 | -3.91% | 64,670 |
| Feb 27, 2026 | 91.80 | 94.40 | 91.50 | 92.10 | 92.10 | 0.44% | 24,440 |
| Feb 26, 2026 | 95.00 | 95.40 | 88.20 | 91.70 | 91.70 | -3.47% | 69,701 |
| Feb 25, 2026 | 93.30 | 95.40 | 93.20 | 95.00 | 95.00 | 1.82% | 46,648 |
| Feb 24, 2026 | 94.00 | 96.00 | 92.60 | 93.30 | 93.30 | 1.86% | 73,687 |
| Feb 23, 2026 | 88.00 | 91.60 | 88.00 | 91.60 | 91.60 | 4.69% | 61,286 |
| Feb 20, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 2.58% | 35,142 |
| Feb 19, 2026 | 83.10 | 86.00 | 83.10 | 85.30 | 85.30 | 2.77% | 28,025 |
| Feb 18, 2026 | 80.60 | 83.00 | 80.50 | 83.00 | 83.00 | 3.11% | 39,548 |
| Feb 17, 2026 | 80.00 | 80.60 | 79.50 | 80.50 | 80.50 | 0.63% | 118,526 |
| Feb 16, 2026 | 79.10 | 80.00 | 78.30 | 80.00 | 80.00 | 1.14% | 26,266 |
| Feb 13, 2026 | 79.20 | 79.60 | 78.00 | 79.10 | 79.10 | -0.38% | 35,422 |
| Feb 12, 2026 | 79.30 | 79.80 | 78.80 | 79.40 | 79.40 | 0.51% | 47,028 |
| Feb 11, 2026 | 78.50 | 79.40 | 78.40 | 79.00 | 79.00 | 0.64% | 19,159 |
| Feb 10, 2026 | 78.90 | 79.10 | 77.60 | 78.50 | 78.50 | -0.51% | 31,169 |
| Feb 9, 2026 | 78.30 | 78.90 | 77.70 | 78.90 | 78.90 | 1.02% | 12,569 |
| Feb 6, 2026 | 78.40 | 78.50 | 75.90 | 78.10 | 78.10 | -0.64% | 19,702 |
| Feb 5, 2026 | 78.00 | 79.20 | 77.90 | 78.60 | 78.60 | 0.77% | 157,194 |
| Feb 4, 2026 | 79.50 | 79.60 | 77.80 | 78.00 | 78.00 | -1.64% | 49,745 |
| Feb 3, 2026 | 76.10 | 79.40 | 76.10 | 79.30 | 79.30 | 4.48% | 46,732 |
| Feb 2, 2026 | 76.00 | 76.00 | 73.00 | 75.90 | 75.90 | -0.26% | 41,641 |
| Jan 30, 2026 | 78.20 | 78.70 | 76.00 | 76.10 | 76.10 | -3.18% | 43,927 |
| Jan 29, 2026 | 79.40 | 79.70 | 78.10 | 78.60 | 78.60 | -1.13% | 176,959 |
| Jan 28, 2026 | 79.80 | 79.80 | 79.10 | 79.50 | 79.50 | -0.13% | 36,047 |
| Jan 27, 2026 | 79.80 | 79.80 | 79.10 | 79.60 | 79.60 | 0.38% | 82,518 |
| Jan 26, 2026 | 79.70 | 79.90 | 78.80 | 79.30 | 79.30 | -0.13% | 36,077 |
| Jan 23, 2026 | 78.40 | 79.90 | 78.20 | 79.40 | 79.40 | 2.45% | 144,071 |
| Jan 22, 2026 | 77.90 | 78.90 | 77.50 | 77.50 | 77.50 | 3.33% | 80,116 |
| Jan 21, 2026 | 75.50 | 76.60 | 71.10 | 75.00 | 75.00 | -0.53% | 81,554 |
| Jan 20, 2026 | 79.00 | 80.60 | 75.40 | 75.40 | 75.40 | -4.56% | 95,935 |
| Jan 19, 2026 | 82.40 | 82.40 | 79.00 | 79.00 | 79.00 | -3.89% | 80,637 |
| Jan 16, 2026 | 81.90 | 83.00 | 81.60 | 82.20 | 82.20 | 0.49% | 70,514 |
| Jan 15, 2026 | 80.80 | 81.80 | 80.80 | 81.80 | 81.80 | 1.11% | 49,502 |
| Jan 14, 2026 | 80.00 | 80.90 | 79.00 | 80.90 | 80.90 | 1.13% | 69,189 |
| Jan 13, 2026 | 75.80 | 81.90 | 75.40 | 80.00 | 80.00 | 6.24% | 136,615 |
| Jan 12, 2026 | 71.40 | 75.30 | 71.40 | 75.30 | 75.30 | 5.76% | 87,864 |
| Jan 9, 2026 | 68.60 | 71.30 | 68.60 | 71.20 | 71.20 | 4.55% | 58,707 |
| Jan 8, 2026 | 66.90 | 69.80 | 66.90 | 68.10 | 68.10 | 1.79% | 43,618 |