SNGN Romgaz SA (BVB:SNG)
Romania
· Delayed Price · Currency is RON 9.94
+0.05 (0.51%)
At close: Dec 5, 2025
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.88 | 9.94 | 9.81 | 9.94 | 9.94 | 0.51% | 204,172 |
| Dec 4, 2025 | 9.83 | 9.90 | 9.83 | 9.89 | 9.89 | 0.61% | 328,725 |
| Dec 3, 2025 | 9.60 | 10.00 | 9.60 | 9.83 | 9.83 | 2.50% | 679,986 |
| Dec 2, 2025 | 9.59 | 9.66 | 9.58 | 9.59 | 9.59 | 0.31% | 155,602 |
| Nov 28, 2025 | 9.68 | 9.78 | 9.56 | 9.56 | 9.56 | -1.24% | 198,362 |
| Nov 27, 2025 | 9.75 | 9.78 | 9.66 | 9.68 | 9.68 | - | 137,880 |
| Nov 26, 2025 | 9.97 | 10.00 | 9.68 | 9.68 | 9.68 | -2.71% | 632,733 |
| Nov 25, 2025 | 9.92 | 10.00 | 9.90 | 9.95 | 9.95 | 0.30% | 232,936 |
| Nov 24, 2025 | 9.80 | 9.98 | 9.77 | 9.92 | 9.92 | 1.22% | 349,250 |
| Nov 21, 2025 | 9.94 | 9.94 | 9.54 | 9.80 | 9.80 | -1.61% | 744,173 |
| Nov 20, 2025 | 9.94 | 10.02 | 9.90 | 9.96 | 9.96 | 0.20% | 400,398 |
| Nov 19, 2025 | 10.08 | 10.10 | 9.84 | 9.94 | 9.94 | -1.39% | 298,868 |
| Nov 18, 2025 | 10.18 | 10.18 | 10.06 | 10.08 | 10.08 | -0.40% | 348,556 |
| Nov 17, 2025 | 9.99 | 10.12 | 9.99 | 10.12 | 10.12 | 1.40% | 403,124 |
| Nov 14, 2025 | 10.00 | 10.30 | 9.95 | 9.98 | 9.98 | - | 984,584 |
| Nov 13, 2025 | 9.99 | 10.00 | 9.98 | 9.98 | 9.98 | - | 179,451 |
| Nov 12, 2025 | 9.86 | 10.00 | 9.86 | 9.98 | 9.98 | 1.32% | 402,838 |
| Nov 11, 2025 | 9.74 | 9.86 | 9.74 | 9.85 | 9.85 | 1.65% | 224,312 |
| Nov 10, 2025 | 9.70 | 9.74 | 9.62 | 9.69 | 9.69 | 0.10% | 182,642 |
| Nov 7, 2025 | 9.70 | 9.72 | 9.62 | 9.68 | 9.68 | -0.21% | 206,157 |
| Nov 6, 2025 | 9.69 | 9.75 | 9.64 | 9.70 | 9.70 | 0.10% | 413,759 |
| Nov 5, 2025 | 9.64 | 9.69 | 9.64 | 9.69 | 9.69 | 0.62% | 118,864 |
| Nov 4, 2025 | 9.70 | 9.70 | 9.62 | 9.63 | 9.63 | -0.62% | 379,787 |
| Nov 3, 2025 | 9.65 | 9.70 | 9.54 | 9.69 | 9.69 | 1.36% | 263,389 |
| Oct 31, 2025 | 9.69 | 9.70 | 9.56 | 9.56 | 9.56 | -1.44% | 291,962 |
| Oct 30, 2025 | 9.85 | 9.85 | 9.51 | 9.70 | 9.70 | -1.52% | 250,849 |
| Oct 29, 2025 | 10.00 | 10.00 | 9.65 | 9.85 | 9.85 | -1.50% | 609,737 |
| Oct 28, 2025 | 9.76 | 10.18 | 9.76 | 10.00 | 10.00 | 2.46% | 1,145,137 |
| Oct 27, 2025 | 9.64 | 9.76 | 9.61 | 9.76 | 9.76 | 2.74% | 480,626 |
| Oct 24, 2025 | 9.41 | 9.59 | 9.39 | 9.50 | 9.50 | 1.50% | 351,497 |
| Oct 23, 2025 | 9.26 | 9.71 | 9.26 | 9.36 | 9.36 | 1.63% | 911,165 |
| Oct 22, 2025 | 8.99 | 9.25 | 8.98 | 9.21 | 9.21 | 2.56% | 356,295 |
| Oct 21, 2025 | 8.72 | 8.98 | 8.71 | 8.98 | 8.98 | 2.98% | 280,703 |
| Oct 20, 2025 | 8.70 | 8.74 | 8.64 | 8.72 | 8.72 | 0.23% | 249,940 |
| Oct 17, 2025 | 8.65 | 8.71 | 8.62 | 8.70 | 8.70 | 0.81% | 353,792 |
| Oct 16, 2025 | 8.61 | 8.65 | 8.48 | 8.63 | 8.63 | 0.23% | 595,893 |
| Oct 15, 2025 | 8.60 | 8.63 | 8.59 | 8.61 | 8.61 | 0.23% | 172,694 |
| Oct 14, 2025 | 8.60 | 8.62 | 8.57 | 8.59 | 8.59 | -0.12% | 147,241 |
| Oct 13, 2025 | 8.56 | 8.61 | 8.52 | 8.60 | 8.60 | -0.12% | 397,843 |
| Oct 10, 2025 | 8.60 | 8.64 | 8.56 | 8.61 | 8.61 | 0.12% | 186,785 |
| Oct 9, 2025 | 8.61 | 8.64 | 8.56 | 8.60 | 8.60 | -0.12% | 164,174 |
| Oct 8, 2025 | 8.59 | 8.64 | 8.57 | 8.61 | 8.61 | -0.23% | 99,432 |
| Oct 7, 2025 | 8.65 | 8.65 | 8.60 | 8.63 | 8.63 | -0.35% | 228,546 |
| Oct 6, 2025 | 8.64 | 8.66 | 8.48 | 8.66 | 8.66 | 0.35% | 189,837 |
| Oct 3, 2025 | 8.54 | 8.64 | 8.50 | 8.63 | 8.63 | 1.29% | 182,607 |
| Oct 2, 2025 | 8.49 | 8.57 | 8.45 | 8.52 | 8.52 | 0.71% | 147,638 |
| Oct 1, 2025 | 8.50 | 8.52 | 8.46 | 8.46 | 8.46 | -0.59% | 101,573 |
| Sep 30, 2025 | 8.49 | 8.51 | 8.33 | 8.51 | 8.51 | 0.35% | 879,676 |
| Sep 29, 2025 | 8.45 | 8.48 | 8.39 | 8.48 | 8.48 | 0.36% | 253,085 |
| Sep 26, 2025 | 8.42 | 8.46 | 8.41 | 8.45 | 8.45 | 0.48% | 168,278 |
| Sep 25, 2025 | 8.32 | 8.48 | 8.32 | 8.41 | 8.41 | 1.33% | 283,116 |
| Sep 24, 2025 | 8.16 | 8.35 | 8.10 | 8.30 | 8.30 | 3.49% | 503,966 |
| Sep 23, 2025 | 8.23 | 8.25 | 8.02 | 8.02 | 8.02 | -2.55% | 330,282 |
| Sep 22, 2025 | 8.00 | 8.27 | 8.00 | 8.23 | 8.23 | 3.13% | 614,137 |
| Sep 19, 2025 | 7.95 | 8.10 | 7.95 | 7.98 | 7.98 | 0.38% | 134,696 |
| Sep 18, 2025 | 7.94 | 7.98 | 7.92 | 7.95 | 7.95 | 0.38% | 119,630 |
| Sep 17, 2025 | 7.95 | 7.95 | 7.86 | 7.92 | 7.92 | 1.02% | 162,197 |
| Sep 16, 2025 | 7.92 | 8.00 | 7.84 | 7.84 | 7.84 | -1.01% | 189,701 |
| Sep 15, 2025 | 7.88 | 7.92 | 7.84 | 7.92 | 7.92 | 0.25% | 187,467 |
| Sep 12, 2025 | 7.87 | 7.91 | 7.85 | 7.90 | 7.90 | 0.51% | 260,820 |
| Sep 11, 2025 | 7.84 | 7.88 | 7.80 | 7.86 | 7.86 | 0.77% | 103,999 |
| Sep 10, 2025 | 7.91 | 7.91 | 7.75 | 7.80 | 7.80 | - | 262,621 |
| Sep 9, 2025 | 7.93 | 7.98 | 7.80 | 7.80 | 7.80 | -1.52% | 194,972 |
| Sep 8, 2025 | 7.93 | 7.99 | 7.88 | 7.92 | 7.92 | -0.13% | 70,020 |
| Sep 5, 2025 | 7.94 | 8.00 | 7.85 | 7.93 | 7.93 | 1.28% | 170,183 |
| Sep 4, 2025 | 7.91 | 8.05 | 7.83 | 7.83 | 7.83 | -0.76% | 248,510 |
| Sep 3, 2025 | 7.69 | 8.00 | 7.68 | 7.89 | 7.89 | 2.60% | 390,684 |
| Sep 2, 2025 | 7.75 | 7.75 | 7.68 | 7.69 | 7.69 | -1.03% | 287,975 |
| Sep 1, 2025 | 7.98 | 8.00 | 7.65 | 7.77 | 7.77 | -2.63% | 512,074 |
| Aug 29, 2025 | 8.10 | 8.11 | 7.98 | 7.98 | 7.98 | -1.24% | 318,953 |
| Aug 28, 2025 | 8.17 | 8.17 | 8.06 | 8.08 | 8.08 | -0.49% | 147,920 |
| Aug 27, 2025 | 8.22 | 8.28 | 8.10 | 8.12 | 8.12 | -0.98% | 217,908 |
| Aug 26, 2025 | 8.42 | 8.48 | 8.20 | 8.20 | 8.20 | -2.26% | 406,981 |
| Aug 25, 2025 | 8.49 | 8.50 | 8.39 | 8.39 | 8.39 | -1.18% | 131,754 |
| Aug 22, 2025 | 8.41 | 8.49 | 8.41 | 8.49 | 8.49 | 0.59% | 677,347 |
| Aug 21, 2025 | 8.48 | 8.50 | 8.42 | 8.44 | 8.44 | 0.24% | 554,293 |
| Aug 20, 2025 | 8.27 | 8.43 | 8.27 | 8.42 | 8.42 | 1.94% | 101,886 |
| Aug 19, 2025 | 8.40 | 8.58 | 8.26 | 8.26 | 8.26 | -1.31% | 412,290 |
| Aug 18, 2025 | 8.50 | 8.50 | 8.26 | 8.37 | 8.37 | -1.06% | 1,364,206 |
| Aug 14, 2025 | 8.58 | 8.58 | 8.42 | 8.46 | 8.46 | -1.40% | 377,260 |
| Aug 13, 2025 | 8.34 | 8.59 | 8.31 | 8.58 | 8.58 | 3.62% | 245,995 |
| Aug 12, 2025 | 8.35 | 8.38 | 8.28 | 8.28 | 8.28 | -0.84% | 262,093 |
| Aug 11, 2025 | 8.27 | 8.37 | 8.25 | 8.35 | 8.35 | 1.09% | 256,218 |
| Aug 8, 2025 | 8.31 | 8.61 | 8.25 | 8.26 | 8.26 | -0.36% | 466,972 |
| Aug 7, 2025 | 8.04 | 8.32 | 8.04 | 8.29 | 8.29 | 3.24% | 466,666 |
| Aug 6, 2025 | 8.00 | 8.04 | 7.98 | 8.03 | 8.03 | 0.37% | 130,231 |
| Aug 5, 2025 | 7.98 | 8.05 | 7.95 | 8.00 | 8.00 | 0.50% | 158,054 |
| Aug 4, 2025 | 7.99 | 8.04 | 7.95 | 7.96 | 7.96 | 0.13% | 189,212 |
| Aug 1, 2025 | 8.07 | 8.10 | 7.88 | 7.95 | 7.95 | - | 200,561 |
| Jul 31, 2025 | 7.80 | 8.12 | 7.80 | 7.95 | 7.95 | 1.92% | 762,693 |
| Jul 30, 2025 | 7.66 | 7.80 | 7.66 | 7.80 | 7.80 | 2.23% | 244,161 |
| Jul 29, 2025 | 7.55 | 7.69 | 7.55 | 7.63 | 7.63 | 1.06% | 146,332 |
| Jul 28, 2025 | 7.54 | 7.64 | 7.35 | 7.55 | 7.55 | 0.13% | 448,620 |
| Jul 25, 2025 | 7.44 | 7.55 | 7.41 | 7.54 | 7.54 | 1.75% | 146,630 |
| Jul 24, 2025 | 7.38 | 7.46 | 7.35 | 7.41 | 7.41 | 1.79% | 480,074 |
| Jul 23, 2025 | 7.41 | 7.41 | 7.24 | 7.28 | 7.28 | -0.95% | 253,401 |
| Jul 22, 2025 | 7.49 | 7.54 | 7.35 | 7.35 | 7.35 | -2.00% | 292,037 |
| Jul 21, 2025 | 7.58 | 7.60 | 7.45 | 7.50 | 7.50 | -1.06% | 253,648 |
| Jul 18, 2025 | 7.51 | 7.73 | 7.50 | 7.58 | 7.58 | 1.34% | 327,584 |
| Jul 17, 2025 | 7.35 | 7.53 | 7.35 | 7.48 | 7.48 | 2.47% | 205,411 |