S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 88.00
-0.30 (-0.34%)
At close: May 18, 2026
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 88.40 | 88.90 | 87.90 | 88.00 | 88.00 | -0.34% | 11,223 |
| May 15, 2026 | 87.40 | 89.40 | 87.40 | 88.30 | 88.30 | 1.03% | 21,941 |
| May 14, 2026 | 88.30 | 89.00 | 87.30 | 87.40 | 87.40 | -1.02% | 23,009 |
| May 13, 2026 | 88.30 | 88.40 | 87.80 | 88.30 | 88.30 | - | 27,644 |
| May 12, 2026 | 89.90 | 89.90 | 88.10 | 88.30 | 88.30 | -0.23% | 269,024 |
| May 11, 2026 | 89.00 | 91.00 | 88.50 | 88.50 | 88.50 | -0.45% | 29,517 |
| May 8, 2026 | 90.00 | 90.80 | 88.60 | 88.90 | 88.90 | -0.11% | 23,428 |
| May 7, 2026 | 88.10 | 91.50 | 88.10 | 89.00 | 89.00 | 1.14% | 38,120 |
| May 6, 2026 | 88.00 | 88.80 | 87.60 | 88.00 | 88.00 | 0.11% | 56,969 |
| May 5, 2026 | 86.00 | 88.00 | 86.00 | 87.90 | 87.90 | 1.97% | 38,160 |
| May 4, 2026 | 86.10 | 87.00 | 86.00 | 86.20 | 86.20 | -0.92% | 21,173 |
| Apr 30, 2026 | 88.90 | 89.30 | 87.00 | 87.00 | 87.00 | -2.03% | 21,871 |
| Apr 29, 2026 | 88.00 | 89.50 | 87.70 | 88.80 | 88.80 | 0.57% | 42,063 |
| Apr 28, 2026 | 89.70 | 91.70 | 88.00 | 88.30 | 88.30 | -3.71% | 41,385 |
| Apr 27, 2026 | 91.50 | 93.00 | 88.30 | 91.70 | 91.70 | 0.77% | 37,325 |
| Apr 24, 2026 | 89.30 | 93.10 | 88.80 | 91.00 | 91.00 | 2.25% | 37,920 |
| Apr 23, 2026 | 87.50 | 89.50 | 87.50 | 89.00 | 89.00 | 1.83% | 11,331 |
| Apr 22, 2026 | 87.30 | 89.80 | 87.00 | 87.40 | 87.40 | 1.39% | 22,619 |
| Apr 21, 2026 | 86.00 | 87.20 | 85.60 | 86.20 | 86.20 | -1.15% | 28,537 |
| Apr 20, 2026 | 90.20 | 90.40 | 87.10 | 87.20 | 87.20 | -3.33% | 45,873 |
| Apr 17, 2026 | 93.10 | 93.20 | 89.80 | 90.20 | 90.20 | -3.11% | 67,604 |
| Apr 16, 2026 | 91.80 | 93.40 | 91.80 | 93.10 | 93.10 | 1.42% | 47,572 |
| Apr 15, 2026 | 90.50 | 92.50 | 90.00 | 91.80 | 91.80 | 1.10% | 18,571 |
| Apr 14, 2026 | 88.00 | 91.20 | 88.00 | 90.80 | 90.80 | 2.02% | 39,296 |
| Apr 9, 2026 | 89.20 | 89.30 | 87.60 | 89.00 | 89.00 | 1.02% | 11,139 |
| Apr 8, 2026 | 88.30 | 91.00 | 87.90 | 88.10 | 88.10 | 0.57% | 37,460 |
| Apr 7, 2026 | 86.00 | 87.80 | 85.50 | 87.60 | 87.60 | 1.86% | 18,627 |
| Apr 6, 2026 | 86.00 | 86.50 | 85.60 | 86.00 | 86.00 | - | 3,343 |
| Apr 3, 2026 | 86.20 | 86.80 | 85.60 | 86.00 | 86.00 | 0.23% | 6,360 |
| Apr 2, 2026 | 86.30 | 87.10 | 85.40 | 85.80 | 85.80 | -0.69% | 7,055 |
| Apr 1, 2026 | 86.10 | 88.40 | 84.90 | 86.40 | 86.40 | 1.05% | 20,382 |
| Mar 31, 2026 | 85.20 | 88.50 | 85.20 | 85.50 | 85.50 | 0.59% | 19,548 |
| Mar 30, 2026 | 88.00 | 89.20 | 84.60 | 85.00 | 85.00 | -3.41% | 42,241 |
| Mar 27, 2026 | 88.90 | 89.10 | 84.30 | 88.00 | 88.00 | -1.23% | 45,658 |
| Mar 26, 2026 | 90.60 | 90.90 | 88.90 | 89.10 | 89.10 | -1.00% | 9,499 |
| Mar 25, 2026 | 90.10 | 90.90 | 89.70 | 90.00 | 90.00 | 0.11% | 10,110 |
| Mar 24, 2026 | 91.20 | 91.40 | 89.20 | 89.90 | 89.90 | 0.33% | 20,178 |
| Mar 23, 2026 | 91.20 | 91.30 | 88.30 | 89.60 | 89.60 | -1.86% | 36,133 |
| Mar 20, 2026 | 91.20 | 92.00 | 91.10 | 91.30 | 91.30 | -0.11% | 9,879 |
| Mar 19, 2026 | 92.50 | 92.50 | 90.70 | 91.40 | 91.40 | -0.65% | 9,999 |
| 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 |