S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania · Delayed Price · Currency is RON 84.40
-1.70 (-1.97%)
At close: Oct 12, 2026
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 86.10 | 86.10 | 84.10 | 84.40 | 84.40 | -1.97% | 6,417 |
| Oct 9, 2026 | 86.60 | 86.60 | 85.30 | 86.10 | 86.10 | -0.58% | 4,559 |
| Oct 8, 2026 | 86.90 | 87.10 | 85.20 | 86.60 | 86.60 | -0.35% | 14,681 |
| Oct 7, 2026 | 86.90 | 86.90 | 84.20 | 86.90 | 86.90 | - | 15,198 |
| Oct 6, 2026 | 83.50 | 87.60 | 81.20 | 86.90 | 86.90 | 4.83% | 38,035 |
| Oct 5, 2026 | 81.00 | 82.90 | 80.90 | 82.90 | 82.90 | 6.83% | 39,208 |
| Oct 2, 2026 | 74.40 | 79.60 | 74.40 | 77.60 | 77.60 | 5.15% | 40,316 |
| Oct 1, 2026 | 72.00 | 74.30 | 72.00 | 73.80 | 73.80 | 2.64% | 28,597 |
| Sep 30, 2026 | 70.60 | 72.40 | 70.50 | 71.90 | 71.90 | 1.84% | 52,703 |
| Sep 29, 2026 | 71.80 | 72.00 | 70.00 | 70.60 | 70.60 | -0.42% | 24,526 |
| Sep 28, 2026 | 74.40 | 76.20 | 70.90 | 70.90 | 70.90 | -4.70% | 34,864 |
| Sep 25, 2026 | 73.00 | 74.60 | 71.80 | 74.40 | 74.40 | 1.92% | 38,785 |
| Sep 24, 2026 | 74.00 | 74.10 | 70.50 | 73.00 | 73.00 | -1.35% | 49,043 |
| Sep 23, 2026 | 75.90 | 75.90 | 73.50 | 74.00 | 74.00 | -2.63% | 25,667 |
| Sep 22, 2026 | 76.00 | 76.00 | 74.10 | 76.00 | 76.00 | -0.26% | 62,341 |
| Sep 21, 2026 | 79.30 | 80.00 | 75.30 | 76.20 | 76.20 | -2.31% | 36,732 |
| Sep 18, 2026 | 81.20 | 81.80 | 77.00 | 78.00 | 78.00 | -3.70% | 41,525 |
| Sep 17, 2026 | 81.00 | 81.00 | 76.00 | 81.00 | 81.00 | 1.00% | 98,594 |
| Sep 16, 2026 | 83.80 | 84.90 | 80.10 | 80.20 | 80.20 | -5.42% | 44,637 |
| Sep 15, 2026 | 85.40 | 85.80 | 83.50 | 84.80 | 84.80 | -0.24% | 14,747 |
| Sep 14, 2026 | 85.50 | 86.90 | 83.20 | 85.00 | 85.00 | - | 19,775 |
| Sep 11, 2026 | 87.10 | 87.10 | 83.00 | 85.00 | 85.00 | -3.74% | 38,436 |
| Sep 10, 2026 | 88.40 | 89.00 | 87.00 | 88.30 | 88.30 | -0.11% | 34,095 |
| Sep 9, 2026 | 89.00 | 89.00 | 87.80 | 88.40 | 88.40 | -0.67% | 5,132 |
| Sep 8, 2026 | 88.60 | 89.80 | 87.40 | 89.00 | 89.00 | 0.45% | 19,253 |
| Sep 7, 2026 | 88.70 | 88.70 | 87.80 | 88.60 | 88.60 | -0.11% | 11,679 |
| Sep 4, 2026 | 90.80 | 90.90 | 87.30 | 88.70 | 88.70 | -2.31% | 13,812 |
| Sep 3, 2026 | 90.90 | 91.00 | 89.60 | 90.80 | 90.80 | - | 51,719 |
| 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 |