S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 41.80
+0.60 (1.46%)
At close: Jul 31, 2025
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 34.60 | 34.80 | 34.00 | 34.40 | 33.34 | -0.58% | 16,052 |
| Jun 18, 2025 | 33.50 | 34.60 | 33.50 | 34.60 | 33.53 | 3.28% | 12,028 |
| Jun 17, 2025 | 33.80 | 33.80 | 33.35 | 33.50 | 32.47 | -0.89% | 27,040 |
| Jun 16, 2025 | 33.55 | 33.80 | 33.30 | 33.80 | 32.76 | 1.20% | 42,486 |
| Jun 13, 2025 | 33.50 | 34.10 | 33.20 | 33.40 | 32.37 | 0.30% | 6,739 |
| Jun 12, 2025 | 33.80 | 34.70 | 33.10 | 33.30 | 32.27 | -1.33% | 25,471 |
| Jun 11, 2025 | 34.70 | 34.90 | 33.00 | 33.75 | 32.71 | -2.74% | 23,695 |
| Jun 10, 2025 | 35.10 | 35.15 | 34.65 | 34.70 | 33.63 | -1.14% | 13,369 |
| Jun 6, 2025 | 35.55 | 35.60 | 35.00 | 35.10 | 34.02 | 0.29% | 21,816 |
| Jun 5, 2025 | 34.60 | 35.60 | 34.55 | 35.00 | 33.92 | 1.30% | 55,548 |
| Jun 4, 2025 | 34.80 | 35.00 | 34.30 | 34.55 | 33.48 | -0.58% | 22,993 |
| Jun 3, 2025 | 34.30 | 34.95 | 34.25 | 34.75 | 33.68 | 1.46% | 26,694 |
| Jun 2, 2025 | 34.60 | 35.00 | 34.20 | 34.25 | 33.19 | -0.87% | 29,499 |
| May 30, 2025 | 34.60 | 34.85 | 34.00 | 34.55 | 33.48 | 0.14% | 11,789 |
| May 29, 2025 | 33.65 | 34.60 | 33.50 | 34.50 | 33.43 | 2.53% | 75,875 |
| May 28, 2025 | 33.70 | 34.40 | 33.65 | 33.65 | 32.61 | 1.20% | 48,793 |
| May 27, 2025 | 32.55 | 33.95 | 32.55 | 33.25 | 32.22 | 2.31% | 45,425 |
| May 26, 2025 | 31.60 | 32.80 | 31.60 | 32.50 | 31.50 | 3.17% | 18,410 |
| May 23, 2025 | 30.95 | 32.50 | 30.60 | 31.50 | 30.53 | 1.78% | 91,507 |
| May 22, 2025 | 30.10 | 30.95 | 29.80 | 30.95 | 29.99 | 2.82% | 13,122 |