S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 97.00
+0.10 (0.10%)
At close: Jul 21, 2026
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 96.80 | 97.50 | 96.00 | 97.00 | 97.00 | 0.10% | 62,674 |
| Jul 20, 2026 | 96.40 | 97.10 | 95.00 | 96.90 | 96.90 | 0.41% | 16,710 |
| Jul 17, 2026 | 97.50 | 97.50 | 95.20 | 96.50 | 96.50 | -0.52% | 10,400 |
| Jul 16, 2026 | 95.00 | 97.70 | 95.00 | 97.00 | 97.00 | 0.21% | 16,261 |
| Jul 15, 2026 | 95.10 | 96.80 | 93.30 | 96.80 | 96.80 | 1.89% | 19,698 |
| Jul 14, 2026 | 96.00 | 97.00 | 94.50 | 95.00 | 95.00 | -1.35% | 50,618 |
| Jul 13, 2026 | 97.50 | 97.80 | 96.10 | 96.30 | 96.30 | -0.72% | 29,802 |
| Jul 10, 2026 | 97.00 | 97.80 | 95.50 | 97.00 | 97.00 | - | 32,514 |
| Jul 9, 2026 | 97.80 | 98.00 | 95.20 | 97.00 | 97.00 | - | 16,025 |
| Jul 8, 2026 | 98.00 | 98.00 | 95.10 | 97.00 | 97.00 | -1.02% | 25,065 |
| Jul 7, 2026 | 99.60 | 99.60 | 96.00 | 98.00 | 98.00 | -0.51% | 29,787 |
| Jul 6, 2026 | 99.80 | 102.00 | 98.20 | 98.50 | 98.50 | -1.30% | 22,120 |
| Jul 3, 2026 | 98.40 | 100.00 | 95.00 | 99.80 | 99.80 | 1.42% | 62,101 |
| Jul 2, 2026 | 94.80 | 99.00 | 94.60 | 98.40 | 98.40 | 3.69% | 60,622 |
| Jul 1, 2026 | 94.00 | 94.90 | 93.50 | 94.90 | 94.90 | 2.19% | 34,153 |
| Jun 30, 2026 | 94.10 | 95.00 | 94.00 | 95.00 | 92.87 | 1.06% | 45,171 |
| Jun 29, 2026 | 94.40 | 94.40 | 93.50 | 94.00 | 91.89 | -0.42% | 25,537 |
| Jun 26, 2026 | 94.70 | 94.90 | 93.80 | 94.40 | 92.28 | 0.85% | 14,676 |
| Jun 25, 2026 | 93.50 | 95.00 | 93.00 | 93.60 | 91.50 | 0.11% | 50,857 |
| Jun 24, 2026 | 91.70 | 93.50 | 91.70 | 93.50 | 91.40 | 1.85% | 20,119 |
| Jun 23, 2026 | 89.90 | 91.80 | 89.10 | 91.80 | 89.74 | 2.91% | 25,850 |
| Jun 22, 2026 | 89.40 | 89.80 | 88.70 | 89.20 | 87.20 | 0.90% | 12,160 |
| Jun 19, 2026 | 89.00 | 89.50 | 88.40 | 88.40 | 86.42 | -0.67% | 9,479 |
| Jun 18, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 87.00 | 0.91% | 10,586 |
| Jun 17, 2026 | 87.80 | 88.20 | 87.50 | 88.20 | 86.22 | 0.80% | 12,304 |
| Jun 16, 2026 | 87.00 | 88.00 | 86.90 | 87.50 | 85.54 | 0.57% | 79,307 |
| Jun 15, 2026 | 87.70 | 87.70 | 86.60 | 87.00 | 85.05 | -1.14% | 8,966 |
| Jun 12, 2026 | 87.50 | 88.20 | 87.50 | 88.00 | 86.03 | 0.57% | 20,009 |
| Jun 11, 2026 | 87.80 | 87.80 | 87.40 | 87.50 | 85.54 | -0.46% | 18,975 |
| Jun 10, 2026 | 88.00 | 88.00 | 87.30 | 87.90 | 85.93 | 0.46% | 111,657 |
| Jun 9, 2026 | 87.90 | 88.50 | 87.40 | 87.50 | 85.54 | -0.34% | 17,532 |
| Jun 8, 2026 | 88.30 | 88.50 | 87.10 | 87.80 | 85.83 | -0.57% | 16,474 |
| Jun 5, 2026 | 86.40 | 88.50 | 85.10 | 88.30 | 86.32 | 2.08% | 7,577 |
| Jun 4, 2026 | 86.00 | 86.50 | 84.50 | 86.50 | 84.56 | 0.23% | 13,646 |
| Jun 3, 2026 | 86.50 | 87.70 | 85.70 | 86.30 | 84.37 | -0.12% | 26,304 |
| Jun 2, 2026 | 86.80 | 88.30 | 85.60 | 86.40 | 84.46 | -0.12% | 65,660 |
| May 29, 2026 | 87.00 | 87.00 | 85.60 | 86.50 | 84.56 | -2.15% | 29,273 |
| May 28, 2026 | 87.00 | 88.50 | 87.00 | 88.40 | 86.42 | 1.61% | 5,296 |
| May 27, 2026 | 88.50 | 89.00 | 86.90 | 87.00 | 85.05 | -2.25% | 31,633 |
| May 26, 2026 | 89.00 | 89.40 | 88.30 | 89.00 | 87.00 | 0.68% | 32,587 |
| May 25, 2026 | 88.40 | 88.60 | 87.60 | 88.40 | 86.42 | - | 34,339 |
| May 22, 2026 | 88.60 | 89.60 | 88.00 | 88.40 | 86.42 | - | 13,920 |
| May 21, 2026 | 88.90 | 89.80 | 88.30 | 88.40 | 86.42 | -0.56% | 30,863 |
| May 20, 2026 | 89.50 | 89.60 | 88.70 | 88.90 | 86.91 | -0.11% | 43,203 |
| May 19, 2026 | 88.00 | 89.60 | 88.00 | 89.00 | 87.00 | 1.14% | 143,168 |
| May 18, 2026 | 88.40 | 88.90 | 87.50 | 88.00 | 86.03 | -0.34% | 22,143 |
| May 15, 2026 | 87.40 | 89.40 | 87.40 | 88.30 | 86.32 | 1.03% | 21,941 |
| May 14, 2026 | 88.30 | 89.00 | 87.30 | 87.40 | 85.44 | -1.02% | 23,009 |
| May 13, 2026 | 88.30 | 88.40 | 87.80 | 88.30 | 86.32 | - | 27,644 |
| May 12, 2026 | 89.90 | 89.90 | 88.10 | 88.30 | 86.32 | -0.23% | 269,024 |