SNGN Romgaz SA (FRA:RZ8B)
Germany · Delayed Price · Currency is EUR 3.975
+0.235 (6.28%)
Last updated: Aug 24, 2026, 10:29 AM CET
FRA:RZ8B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.74 | 3.89 | 3.74 | 3.89 | - | 3.88% | 65 |
| 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 |
| Aug 14, 2026 | 3.56 | 3.99 | 3.56 | 3.80 | 3.80 | 4.40% | 15,818 |
| Aug 13, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.11% | 150 |
| Aug 12, 2026 | 3.49 | 3.68 | 3.49 | 3.60 | 3.60 | 2.42% | 1,605 |
| Aug 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - | 885 |
| Aug 10, 2026 | 3.46 | 3.70 | 3.46 | 3.52 | 3.52 | -1.68% | 885 |
| Aug 7, 2026 | 3.42 | 3.58 | 3.42 | 3.58 | 3.58 | 4.69% | 1,200 |
| Aug 6, 2026 | 3.44 | 3.60 | 3.42 | 3.42 | 3.42 | -6.05% | 846 |
| Aug 5, 2026 | 3.58 | 3.64 | 3.57 | 3.64 | 3.64 | 5.82% | 1,437 |
| Aug 4, 2026 | 3.50 | 3.68 | 3.44 | 3.44 | 3.44 | -5.24% | 1,010 |
| Aug 3, 2026 | 3.48 | 3.71 | 3.48 | 3.63 | 3.63 | 4.32% | 2,079 |
| Jul 31, 2026 | 3.45 | 3.60 | 3.45 | 3.48 | 3.48 | 0.29% | 75 |
| Jul 30, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -5.59% | - |
| Jul 29, 2026 | 3.49 | 3.67 | 3.49 | 3.67 | 3.67 | 5.31% | 150 |
| Jul 28, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | - |
| Jul 27, 2026 | 3.51 | 3.69 | 3.45 | 3.45 | 3.45 | -1.85% | 838 |
| Jul 24, 2026 | 3.51 | 3.78 | 3.51 | 3.51 | 3.51 | 1.15% | 980 |
| Jul 23, 2026 | 3.45 | 3.47 | 3.45 | 3.47 | 3.47 | -2.94% | 452 |
| Jul 22, 2026 | 3.29 | 3.75 | 3.29 | 3.58 | 3.58 | 4.84% | 7,741 |
| Jul 21, 2026 | 3.08 | 3.50 | 3.08 | 3.41 | 3.41 | 11.44% | 2,007 |
| Jul 20, 2026 | 2.93 | 3.19 | 2.93 | 3.06 | 3.06 | 4.62% | 93 |
| Jul 17, 2026 | 3.11 | 3.17 | 2.93 | 2.93 | 2.93 | 0.86% | 3,363 |
| Jul 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -5.69% | - |
| Jul 15, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | - | 91 |
| Jul 14, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 6.03% | 344 |
| Jul 13, 2026 | 2.92 | 3.00 | 2.90 | 2.90 | 2.90 | -0.51% | 300 |
| Jul 10, 2026 | 2.91 | 2.92 | 2.91 | 2.92 | 2.92 | 0.52% | - |
| Jul 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jul 8, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -7.05% | - |
| Jul 7, 2026 | 2.95 | 3.12 | 2.95 | 3.12 | 3.12 | 5.94% | 200 |
| Jul 6, 2026 | 3.12 | 3.13 | 2.95 | 2.95 | 2.95 | -3.44% | 7,511 |
| Jul 3, 2026 | 3.04 | 3.10 | 3.04 | 3.08 | 3.05 | 5.66% | 320 |
| Jul 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | 3.37% | - |
| Jul 1, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | -4.24% | - |
| Jun 30, 2026 | 2.90 | 2.95 | 2.90 | 2.95 | 2.92 | 1.55% | 383 |
| Jun 29, 2026 | 3.13 | 3.13 | 2.90 | 2.90 | 2.87 | - | 2,000 |
| Jun 26, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | 2.87 | 7.01% | - |
| Jun 25, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.68 | - | - |
| Jun 24, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.68 | 1.31% | - |
| Jun 23, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.65 | 0.38% | 100 |
| Jun 22, 2026 | 2.65 | 2.67 | 2.65 | 2.67 | 2.64 | 0.57% | - |
| Jun 19, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.62 | 0.19% | - |
| Jun 18, 2026 | 2.57 | 2.78 | 2.57 | 2.65 | 2.62 | -1.86% | 500 |
| Jun 17, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.67 | 0.37% | 65 |
| Jun 16, 2026 | 2.47 | 2.69 | 2.47 | 2.69 | 2.66 | 8.70% | 883 |