SNGN Romgaz SA (ETR:RZ8G)
Germany · Delayed Price · Currency is EUR 1.000
0.00 (0.00%)
At close: Dec 30, 2024
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2024 | 0.99 | 1.00 | 0.99 | 1.00 | - | - | 8,750 |
| Dec 27, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | - | - | - |
| Dec 23, 2024 | 0.90 | 1.00 | 0.90 | 1.00 | - | 16.28% | 20,250 |
| Dec 20, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | - | 6.17% | 10,898 |
| Dec 19, 2024 | 0.77 | 0.94 | 0.70 | 0.81 | - | - | 14,866 |
| Dec 18, 2024 | 0.82 | 0.94 | 0.81 | 0.81 | - | -1.22% | 20,700 |
| Dec 17, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | - | -1.20% | 700 |
| Dec 16, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| Dec 13, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| Dec 12, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | - | -0.60% | 700 |
| Dec 11, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | - | -5.11% | 700 |
| Dec 10, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | - | 0.57% | 300 |
| Dec 9, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | - | -2.23% | 300 |
| Dec 6, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | 300 |
| Dec 5, 2024 | 0.90 | 0.90 | 0.90 | 0.90 | - | 11.18% | 300 |
| Dec 4, 2024 | 0.91 | 0.91 | 0.81 | 0.81 | - | -7.47% | 300 |
| Dec 3, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.69% | 1,000 |
| Dec 2, 2024 | 0.86 | 0.89 | 0.86 | 0.89 | - | 2.31% | 1,000 |
| Nov 29, 2024 | 0.81 | 0.87 | 0.81 | 0.87 | - | 10.19% | 3,000 |
| Nov 28, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Nov 27, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | - | - | - |
| Nov 26, 2024 | 0.90 | 0.90 | 0.79 | 0.79 | - | -19.07% | 15,000 |
| Nov 25, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | - | 16.17% | 3,400 |
| Nov 22, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | - | -14.80% | 130 |
| Nov 21, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| Nov 20, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | - | - | - |
| Nov 19, 2024 | 0.91 | 0.98 | 0.82 | 0.98 | - | -3.92% | 400 |
| Nov 18, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Nov 15, 2024 | 0.99 | 1.10 | 0.99 | 1.02 | - | 24.39% | 71,000 |
| Nov 14, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | - |
| Nov 13, 2024 | 0.76 | 0.82 | 0.76 | 0.82 | - | 1.86% | 1,000 |
| Nov 12, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | - | 5.92% | - |
| Nov 11, 2024 | 0.86 | 0.86 | 0.76 | 0.76 | - | -5.00% | 1,000 |
| Nov 8, 2024 | 0.85 | 0.85 | 0.80 | 0.80 | - | -15.79% | - |
| Nov 7, 2024 | 0.85 | 0.95 | 0.85 | 0.95 | - | 9.83% | 6,000 |
| Nov 6, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | - | -0.57% | - |
| Nov 5, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | - | -1.14% | - |
| Nov 4, 2024 | 0.79 | 0.88 | 0.79 | 0.88 | - | 14.29% | 23,000 |
| Nov 1, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | 130 |
| Oct 31, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.65% | 6,000 |
| Oct 30, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Oct 29, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 6,000 |
| Oct 28, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | - |
| Oct 25, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 6,000 |
| Oct 24, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | - | 6,000 |
| Oct 23, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | - | 0.65% | 6,000 |
| Oct 22, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | - | - | - |
| Oct 21, 2024 | 0.78 | 0.79 | 0.75 | 0.77 | - | -12.00% | 14,300 |
| Oct 18, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | 200 |
| Oct 17, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |