S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 93.30
+1.70 (1.86%)
At close: Feb 24, 2026
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 65.90 | 67.00 | 65.50 | 66.90 | 66.90 | 1.52% | 27,703 |
| Dec 30, 2025 | 64.90 | 65.90 | 64.10 | 65.90 | 65.90 | 1.54% | 110,825 |
| Dec 29, 2025 | 63.20 | 64.90 | 63.00 | 64.90 | 64.90 | 1.09% | 78,686 |
| Dec 23, 2025 | 63.00 | 64.20 | 62.50 | 64.20 | 64.20 | 1.90% | 86,504 |
| Dec 22, 2025 | 61.70 | 63.00 | 60.90 | 63.00 | 63.00 | 2.11% | 63,766 |
| Dec 19, 2025 | 62.40 | 63.00 | 61.40 | 61.70 | 61.70 | -2.06% | 37,961 |
| Dec 18, 2025 | 62.50 | 63.80 | 61.90 | 63.00 | 63.00 | 1.12% | 36,992 |
| Dec 17, 2025 | 63.80 | 63.80 | 62.00 | 62.30 | 62.30 | -2.35% | 60,517 |
| Dec 16, 2025 | 63.70 | 64.10 | 63.20 | 63.80 | 63.80 | - | 44,427 |
| Dec 15, 2025 | 64.00 | 64.10 | 63.10 | 63.80 | 63.80 | -0.16% | 36,068 |
| Dec 12, 2025 | 63.90 | 64.40 | 63.10 | 63.90 | 63.90 | - | 32,739 |
| Dec 11, 2025 | 63.10 | 64.10 | 63.10 | 63.90 | 63.90 | - | 44,400 |
| Dec 10, 2025 | 63.20 | 63.90 | 62.40 | 63.90 | 63.90 | 1.27% | 27,983 |
| Dec 9, 2025 | 62.50 | 63.20 | 62.30 | 63.10 | 63.10 | 0.96% | 34,091 |
| Dec 8, 2025 | 62.20 | 63.40 | 61.90 | 62.50 | 62.50 | 0.48% | 39,242 |
| Dec 5, 2025 | 62.20 | 62.40 | 61.30 | 62.20 | 62.20 | -0.16% | 32,367 |