S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 47.80
-1.10 (-2.25%)
At close: Aug 29, 2025
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 48.90 | 49.25 | 47.80 | 47.80 | 47.80 | -2.25% | 57,531 |
| Aug 28, 2025 | 48.50 | 49.00 | 48.50 | 48.90 | 48.90 | 0.82% | 17,802 |
| Aug 27, 2025 | 48.00 | 48.75 | 47.30 | 48.50 | 48.50 | 0.83% | 53,198 |
| Aug 26, 2025 | 48.10 | 48.30 | 46.95 | 48.10 | 48.10 | - | 56,397 |
| Aug 25, 2025 | 48.30 | 48.70 | 48.00 | 48.10 | 48.10 | -0.41% | 12,094 |
| Aug 22, 2025 | 48.20 | 48.80 | 47.85 | 48.30 | 48.30 | 0.42% | 34,149 |
| Aug 21, 2025 | 49.35 | 49.35 | 48.00 | 48.10 | 48.10 | -1.74% | 23,883 |
| Aug 20, 2025 | 49.00 | 49.45 | 48.90 | 48.95 | 48.95 | - | 20,798 |
| Aug 19, 2025 | 49.00 | 49.60 | 48.60 | 48.95 | 48.95 | 1.87% | 118,235 |
| Aug 18, 2025 | 48.90 | 49.20 | 47.35 | 48.05 | 48.05 | -1.74% | 52,744 |
| Aug 14, 2025 | 49.25 | 49.50 | 47.45 | 48.90 | 48.90 | -0.61% | 75,781 |
| Aug 13, 2025 | 47.75 | 49.50 | 47.50 | 49.20 | 49.20 | 3.80% | 40,402 |
| Aug 12, 2025 | 46.80 | 47.75 | 46.75 | 47.40 | 47.40 | 1.72% | 43,984 |
| Aug 11, 2025 | 45.55 | 47.00 | 45.55 | 46.60 | 46.60 | 3.10% | 47,931 |
| Aug 8, 2025 | 44.00 | 45.85 | 44.00 | 45.20 | 45.20 | 3.91% | 57,245 |
| Aug 7, 2025 | 41.90 | 44.50 | 41.85 | 43.50 | 43.50 | 3.82% | 52,687 |
| Aug 6, 2025 | 41.50 | 41.90 | 41.50 | 41.90 | 41.90 | 0.48% | 11,566 |
| Aug 5, 2025 | 41.75 | 41.90 | 41.35 | 41.70 | 41.70 | 1.09% | 19,375 |
| Aug 4, 2025 | 41.70 | 41.85 | 41.25 | 41.25 | 41.25 | -0.96% | 14,457 |
| Aug 1, 2025 | 41.85 | 41.85 | 41.40 | 41.65 | 41.65 | -0.36% | 13,869 |
| Jul 31, 2025 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 1.46% | 17,001 |
| Jul 30, 2025 | 41.30 | 41.50 | 40.85 | 41.20 | 41.20 | -0.24% | 7,987 |
| Jul 29, 2025 | 41.30 | 41.30 | 40.85 | 41.30 | 41.30 | - | 25,334 |
| Jul 28, 2025 | 41.50 | 41.60 | 40.40 | 41.30 | 41.30 | -0.48% | 33,815 |
| Jul 25, 2025 | 41.00 | 41.55 | 40.80 | 41.50 | 41.50 | 1.59% | 15,995 |
| Jul 24, 2025 | 41.80 | 41.85 | 40.30 | 40.85 | 40.85 | -2.27% | 27,123 |
| Jul 23, 2025 | 41.25 | 41.85 | 41.25 | 41.80 | 41.80 | 1.70% | 25,424 |
| Jul 22, 2025 | 40.40 | 41.90 | 40.40 | 41.10 | 41.10 | 1.73% | 29,624 |
| Jul 21, 2025 | 40.25 | 41.95 | 40.00 | 40.40 | 40.40 | 0.37% | 56,707 |
| Jul 18, 2025 | 38.45 | 40.90 | 38.45 | 40.25 | 40.25 | 6.06% | 86,539 |
| Jul 17, 2025 | 36.00 | 39.00 | 36.00 | 37.95 | 37.95 | 5.42% | 62,656 |
| Jul 16, 2025 | 36.00 | 36.00 | 35.85 | 36.00 | 36.00 | - | 35,963 |
| Jul 15, 2025 | 35.90 | 36.00 | 35.60 | 36.00 | 36.00 | 0.98% | 8,696 |
| Jul 14, 2025 | 35.35 | 35.90 | 35.35 | 35.65 | 35.65 | 0.85% | 26,254 |
| Jul 11, 2025 | 35.30 | 35.50 | 35.25 | 35.35 | 35.35 | 0.28% | 13,193 |
| Jul 10, 2025 | 34.95 | 35.30 | 34.90 | 35.25 | 35.25 | 0.86% | 11,925 |
| Jul 9, 2025 | 34.75 | 35.00 | 34.50 | 34.95 | 34.95 | 1.01% | 13,773 |
| Jul 8, 2025 | 34.40 | 34.75 | 34.20 | 34.60 | 34.60 | 0.58% | 36,122 |
| Jul 7, 2025 | 34.40 | 34.70 | 33.80 | 34.40 | 34.40 | - | 58,582 |
| Jul 4, 2025 | 34.40 | 34.60 | 34.20 | 34.40 | 34.40 | - | 46,982 |
| Jul 3, 2025 | 33.60 | 34.40 | 33.55 | 34.40 | 34.40 | 2.38% | 35,214 |
| Jul 2, 2025 | 34.25 | 34.30 | 33.60 | 33.60 | 33.60 | -1.32% | 29,776 |
| Jul 1, 2025 | 34.30 | 34.40 | 34.00 | 34.05 | 34.05 | -0.73% | 15,055 |
| Jun 30, 2025 | 33.75 | 34.60 | 33.60 | 34.30 | 34.30 | 1.93% | 42,957 |
| Jun 27, 2025 | 33.40 | 33.75 | 33.25 | 33.65 | 33.65 | 0.45% | 16,487 |
| Jun 26, 2025 | 33.85 | 33.85 | 33.30 | 33.50 | 33.50 | -1.18% | 24,071 |
| Jun 25, 2025 | 34.80 | 34.80 | 33.90 | 33.90 | 33.90 | -2.59% | 24,405 |
| Jun 24, 2025 | 34.20 | 34.90 | 34.05 | 34.80 | 34.80 | -0.43% | 96,626 |
| Jun 23, 2025 | 34.40 | 35.00 | 34.40 | 34.95 | 33.87 | 1.60% | 161,487 |
| Jun 20, 2025 | 34.60 | 34.60 | 34.40 | 34.40 | 33.34 | - | 20,095 |