S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 90.80
+0.40 (0.44%)
At close: Sep 2, 2026
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 90.40 | 91.20 | 90.20 | 90.80 | 90.80 | 0.44% | 74,685 |
| Sep 1, 2026 | 90.40 | 90.50 | 86.30 | 90.40 | 90.40 | -0.66% | 22,919 |
| Aug 31, 2026 | 86.90 | 91.00 | 86.10 | 91.00 | 91.00 | 4.72% | 95,996 |
| Aug 28, 2026 | 85.90 | 87.30 | 85.10 | 86.90 | 86.90 | 0.81% | 37,523 |
| Aug 27, 2026 | 87.20 | 87.20 | 85.50 | 86.20 | 86.20 | -1.26% | 22,297 |
| Aug 26, 2026 | 88.00 | 88.00 | 86.60 | 87.30 | 87.30 | -1.24% | 94,114 |
| Aug 25, 2026 | 89.40 | 89.60 | 88.20 | 88.40 | 88.40 | -1.23% | 28,233 |
| Aug 24, 2026 | 91.10 | 91.10 | 89.40 | 89.50 | 89.50 | -1.43% | 26,582 |
| Aug 21, 2026 | 91.80 | 91.80 | 90.50 | 90.80 | 90.80 | -0.33% | 12,706 |
| Aug 20, 2026 | 90.90 | 91.90 | 90.60 | 91.10 | 91.10 | 0.22% | 44,157 |
| Aug 19, 2026 | 90.70 | 91.00 | 90.20 | 90.90 | 90.90 | - | 29,605 |
| Aug 18, 2026 | 92.20 | 92.20 | 89.40 | 90.90 | 90.90 | -1.52% | 73,604 |
| Aug 17, 2026 | 94.00 | 94.10 | 91.50 | 92.30 | 92.30 | -1.60% | 30,974 |
| Aug 14, 2026 | 96.00 | 96.00 | 93.80 | 93.80 | 93.80 | -2.70% | 30,334 |
| Aug 13, 2026 | 96.20 | 97.20 | 96.10 | 96.40 | 96.40 | 0.52% | 42,096 |
| Aug 12, 2026 | 95.40 | 96.00 | 95.10 | 95.90 | 95.90 | 0.42% | 23,492 |
| Aug 11, 2026 | 95.90 | 96.00 | 95.00 | 95.50 | 95.50 | -0.42% | 41,331 |
| Aug 10, 2026 | 95.80 | 96.40 | 95.50 | 95.90 | 95.90 | 0.21% | 36,909 |
| Aug 7, 2026 | 95.60 | 96.00 | 95.20 | 95.70 | 95.70 | -0.31% | 10,996 |
| Aug 6, 2026 | 97.00 | 97.10 | 93.80 | 96.00 | 96.00 | -1.13% | 46,363 |
| Aug 5, 2026 | 97.30 | 98.20 | 97.10 | 97.10 | 97.10 | -0.41% | 29,567 |
| Aug 4, 2026 | 99.00 | 99.00 | 95.40 | 97.50 | 97.50 | -1.32% | 57,611 |
| Aug 3, 2026 | 99.10 | 99.50 | 98.40 | 98.80 | 98.80 | -0.30% | 22,641 |
| Jul 31, 2026 | 98.40 | 99.10 | 98.30 | 99.10 | 99.10 | 0.71% | 15,175 |
| Jul 30, 2026 | 98.60 | 98.90 | 96.60 | 98.40 | 98.40 | -0.61% | 17,790 |
| Jul 29, 2026 | 97.80 | 99.00 | 97.50 | 99.00 | 99.00 | - | 22,658 |
| Jul 28, 2026 | 98.80 | 99.10 | 98.60 | 99.00 | 99.00 | 0.20% | 31,849 |
| Jul 27, 2026 | 98.80 | 99.10 | 97.70 | 98.80 | 98.80 | 1.23% | 17,839 |
| Jul 24, 2026 | 98.80 | 99.40 | 97.60 | 97.60 | 97.60 | -0.91% | 20,467 |
| Jul 23, 2026 | 98.50 | 99.60 | 98.00 | 98.50 | 98.50 | 0.72% | 50,179 |
| Jul 22, 2026 | 97.50 | 98.00 | 96.50 | 97.80 | 97.80 | 0.82% | 45,058 |
| Jul 21, 2026 | 96.80 | 97.50 | 96.00 | 97.00 | 97.00 | 0.10% | 63,831 |
| Jul 20, 2026 | 96.40 | 97.10 | 95.00 | 96.90 | 96.90 | 0.41% | 16,988 |
| 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 |