Transgex S.A. (BVB:TRNG)
Romania · Delayed Price · Currency is RON 11.80
+1.70 (16.83%)
At close: Aug 18, 2026
Transgex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.20 | 11.80 | 10.00 | 11.80 | 11.80 | 16.83% | 656 |
| Aug 17, 2026 | 12.40 | 13.90 | 10.10 | 10.10 | 10.10 | -18.55% | 203 |
| Aug 14, 2026 | 9.95 | 12.40 | 9.50 | 12.40 | 12.40 | - | 618 |
| Aug 13, 2026 | 10.00 | 12.40 | 10.00 | 12.40 | 12.40 | -3.88% | 60 |
| Aug 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 2 |
| Aug 11, 2026 | 13.30 | 13.30 | 10.00 | 12.80 | 12.80 | -3.76% | 25 |
| Aug 10, 2026 | 12.00 | 14.50 | 12.00 | 13.30 | 13.30 | 8.13% | 84 |
| Aug 7, 2026 | 14.00 | 14.00 | 11.00 | 12.30 | 12.30 | 7.89% | 169 |
| Aug 6, 2026 | 9.00 | 11.80 | 9.00 | 11.40 | 11.40 | 25.27% | 1,089 |
| Jul 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 20 |
| Jul 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 7.06% | 1 |
| Jul 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | 12 |
| Jul 1, 2026 | 9.30 | 9.30 | 8.00 | 8.00 | 8.00 | -1.84% | 61 |
| Jun 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -13.30% | 4 |
| Jun 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | 17 |
| May 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 1 |
| May 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 80 |
| May 5, 2026 | 10.30 | 10.30 | 9.10 | 9.10 | 9.10 | -12.50% | 384 |
| May 4, 2026 | 9.20 | 10.40 | 9.20 | 10.40 | 10.40 | 27.61% | 50 |
| Apr 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 10 |
| Apr 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 10 |
| Apr 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 91 |
| Apr 23, 2026 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | - | 2,121 |
| Apr 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 10 |
| Apr 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 30 |
| Mar 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 28.35% | 101 |