SNGN Romgaz SA (FRA:RZ8B)
Germany · Delayed Price · Currency is EUR 3.365
-0.025 (-0.74%)
Last updated: Oct 22, 2026, 8:01 AM CEST
FRA:RZ8B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.36 | 3.92 | 3.36 | 3.36 | 3.36 | -0.15% | 1,240 |
| Oct 22, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.74% | - |
| Oct 21, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -14.93% | - |
| Oct 20, 2026 | 3.38 | 3.99 | 3.38 | 3.99 | 3.99 | 25.31% | 1,250 |
| Oct 19, 2026 | 3.33 | 3.39 | 3.13 | 3.18 | 3.18 | -4.50% | 1,445 |
| Oct 16, 2026 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | 2.30% | - |
| Oct 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -11.67% | - |
| Oct 14, 2026 | 3.25 | 3.69 | 3.25 | 3.69 | 3.69 | 17.92% | 188 |
| Oct 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -2.34% | - |
| Oct 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 30 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.75% | - |
| Oct 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -16.02% | - |
| Oct 7, 2026 | 3.17 | 3.75 | 3.17 | 3.75 | 3.75 | 20.61% | 10 |
| Oct 6, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Oct 5, 2026 | 2.91 | 3.65 | 2.91 | 3.11 | 3.11 | 5.08% | 23 |
| Oct 2, 2026 | 2.84 | 3.52 | 2.84 | 2.96 | 2.96 | -7.66% | 620 |
| Oct 1, 2026 | 2.72 | 3.20 | 2.72 | 3.20 | 3.20 | 18.52% | 107 |
| Sep 30, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -17.68% | - |
| Sep 29, 2026 | 2.70 | 3.28 | 2.70 | 3.28 | 3.28 | 21.48% | 8 |
| Sep 28, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Sep 25, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 24, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| Sep 23, 2026 | 2.71 | 2.72 | 2.71 | 2.72 | 2.72 | 0.37% | - |
| Sep 22, 2026 | 2.72 | 2.95 | 2.71 | 2.71 | 2.71 | - | 1,000 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.71 | 2.71 | 2.71 | -4.58% | 50 |
| Sep 18, 2026 | 2.82 | 2.99 | 2.82 | 2.84 | 2.84 | 0.71% | 5,000 |
| Sep 17, 2026 | 2.90 | 3.29 | 2.82 | 2.82 | 2.82 | -5.69% | 1,331 |
| Sep 16, 2026 | 2.81 | 2.99 | 2.81 | 2.99 | 2.99 | 6.60% | 235 |
| Sep 15, 2026 | 2.93 | 2.93 | 2.81 | 2.81 | 2.81 | -7.43% | - |
| Sep 14, 2026 | 2.99 | 3.54 | 2.99 | 3.03 | 3.03 | 1.51% | 250 |
| Sep 11, 2026 | 3.48 | 3.48 | 2.99 | 2.99 | 2.99 | 0.17% | 200 |
| Sep 10, 2026 | 3.10 | 3.38 | 2.98 | 2.98 | 2.98 | -3.87% | 3,640 |
| Sep 9, 2026 | 3.25 | 3.47 | 3.10 | 3.10 | 3.10 | -5.05% | 2,135 |
| Sep 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Sep 7, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.46% | - |
| Sep 4, 2026 | 3.69 | 3.69 | 3.25 | 3.25 | 3.25 | - | 200 |
| Sep 3, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -10.22% | - |
| Sep 2, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 12.95% | 382 |
| Sep 1, 2026 | 3.40 | 3.54 | 3.21 | 3.21 | 3.21 | 3.55% | 1,016 |
| Aug 31, 2026 | 3.47 | 3.60 | 3.10 | 3.10 | 3.10 | -10.81% | 350 |
| Aug 28, 2026 | 3.54 | 3.54 | 3.47 | 3.47 | 3.47 | -1.98% | - |
| Aug 27, 2026 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -10.15% | - |
| Aug 26, 2026 | 3.68 | 3.94 | 3.68 | 3.94 | 3.94 | -1.50% | 2,695 |
| Aug 25, 2026 | 3.70 | 4.00 | 3.70 | 4.00 | 4.00 | 2.04% | 117 |
| Aug 24, 2026 | 3.74 | 3.98 | 3.74 | 3.92 | 3.92 | 4.81% | 1,490 |
| Aug 21, 2026 | 3.73 | 3.98 | 3.72 | 3.74 | 3.74 | -2.98% | 1,057 |
| Aug 20, 2026 | 3.89 | 3.97 | 3.86 | 3.86 | 3.86 | -0.39% | 694 |
| Aug 19, 2026 | 3.69 | 3.97 | 3.69 | 3.87 | 3.87 | 8.10% | 480 |
| Aug 18, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Aug 17, 2026 | 3.80 | 3.83 | 3.58 | 3.58 | 3.58 | -5.79% | 6,999 |