SNGN Romgaz SA (BVB:SNG)
Romania
· Delayed Price · Currency is RON 12.56
-0.34 (-2.64%)
At close: Apr 28, 2026
SNGN Romgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.70 | 12.92 | 12.50 | 12.56 | 12.56 | -2.64% | 551,358 |
| Apr 27, 2026 | 12.92 | 13.06 | 12.50 | 12.90 | 12.90 | 0.94% | 728,317 |
| Apr 24, 2026 | 12.62 | 13.16 | 12.62 | 12.78 | 12.78 | 1.27% | 753,298 |
| Apr 23, 2026 | 12.46 | 12.70 | 12.46 | 12.62 | 12.62 | 1.45% | 312,815 |
| Apr 22, 2026 | 12.26 | 12.60 | 12.26 | 12.44 | 12.44 | 1.30% | 226,516 |
| Apr 21, 2026 | 12.26 | 12.34 | 12.02 | 12.28 | 12.28 | -0.32% | 466,907 |
| Apr 20, 2026 | 12.60 | 12.78 | 12.32 | 12.32 | 12.32 | -2.99% | 955,873 |
| Apr 17, 2026 | 12.44 | 12.86 | 12.44 | 12.70 | 12.70 | 2.09% | 665,539 |
| Apr 16, 2026 | 12.16 | 12.44 | 12.10 | 12.44 | 12.44 | 2.64% | 531,986 |
| Apr 15, 2026 | 12.00 | 12.16 | 11.96 | 12.12 | 12.12 | 1.68% | 247,494 |
| Apr 14, 2026 | 12.04 | 12.28 | 11.92 | 11.92 | 11.92 | - | 2,061,290 |
| Apr 9, 2026 | 12.00 | 12.04 | 11.90 | 11.92 | 11.92 | -0.67% | 207,275 |
| Apr 8, 2026 | 12.00 | 12.06 | 11.94 | 12.00 | 12.00 | 0.17% | 230,256 |
| Apr 7, 2026 | 11.72 | 11.98 | 11.72 | 11.98 | 11.98 | 2.22% | 354,566 |
| Apr 6, 2026 | 11.72 | 11.88 | 11.72 | 11.72 | 11.72 | - | 1,484,450 |
| Apr 3, 2026 | 11.80 | 11.84 | 11.70 | 11.72 | 11.72 | -0.51% | 49,629 |
| Apr 2, 2026 | 11.90 | 11.90 | 11.72 | 11.78 | 11.78 | -0.84% | 52,327 |
| Apr 1, 2026 | 11.94 | 12.00 | 11.76 | 11.88 | 11.88 | -0.50% | 251,506 |
| Mar 31, 2026 | 11.28 | 11.94 | 11.16 | 11.94 | 11.94 | 6.23% | 933,523 |
| Mar 30, 2026 | 11.50 | 11.58 | 11.06 | 11.24 | 11.24 | -2.26% | 567,186 |
| Mar 27, 2026 | 11.80 | 11.82 | 11.42 | 11.50 | 11.50 | -2.21% | 280,936 |
| Mar 26, 2026 | 11.90 | 11.90 | 11.70 | 11.76 | 11.76 | -0.84% | 150,913 |
| Mar 25, 2026 | 11.80 | 11.92 | 11.80 | 11.86 | 11.86 | 0.34% | 73,980 |
| Mar 24, 2026 | 11.94 | 11.96 | 11.78 | 11.82 | 11.82 | -0.67% | 301,186 |
| Mar 23, 2026 | 11.90 | 12.00 | 11.60 | 11.90 | 11.90 | - | 238,674 |
| Mar 20, 2026 | 11.94 | 12.08 | 11.88 | 11.90 | 11.90 | - | 206,914 |
| Mar 19, 2026 | 11.98 | 12.00 | 11.82 | 11.90 | 11.90 | -0.34% | 210,149 |
| Mar 18, 2026 | 11.92 | 12.00 | 11.78 | 11.94 | 11.94 | 0.17% | 475,462 |
| Mar 17, 2026 | 11.90 | 11.96 | 11.84 | 11.92 | 11.92 | 0.51% | 214,531 |
| Mar 16, 2026 | 11.92 | 11.94 | 11.76 | 11.86 | 11.86 | -0.34% | 146,594 |
| Mar 13, 2026 | 12.00 | 12.00 | 11.82 | 11.90 | 11.90 | -0.83% | 320,556 |
| Mar 12, 2026 | 11.90 | 12.14 | 11.84 | 12.00 | 12.00 | 0.84% | 679,135 |
| Mar 11, 2026 | 11.66 | 11.92 | 11.66 | 11.90 | 11.90 | 2.59% | 456,416 |
| Mar 10, 2026 | 11.42 | 11.62 | 11.40 | 11.60 | 11.60 | 1.75% | 332,731 |
| Mar 9, 2026 | 11.46 | 11.50 | 11.34 | 11.40 | 11.40 | -0.52% | 399,704 |
| Mar 6, 2026 | 11.58 | 11.58 | 11.40 | 11.46 | 11.46 | - | 262,019 |
| Mar 5, 2026 | 11.60 | 11.76 | 11.36 | 11.46 | 11.46 | -0.52% | 841,955 |
| Mar 4, 2026 | 11.58 | 11.80 | 11.40 | 11.52 | 11.52 | -0.52% | 746,576 |
| Mar 3, 2026 | 11.84 | 12.20 | 11.50 | 11.58 | 11.58 | -1.53% | 831,213 |
| Mar 2, 2026 | 11.52 | 11.84 | 11.40 | 11.76 | 11.76 | 1.38% | 1,060,531 |
| Feb 27, 2026 | 11.82 | 11.92 | 11.60 | 11.60 | 11.60 | -0.17% | 1,019,728 |
| Feb 26, 2026 | 11.80 | 11.92 | 11.60 | 11.62 | 11.62 | -1.36% | 527,766 |
| Feb 25, 2026 | 11.78 | 11.90 | 11.70 | 11.78 | 11.78 | - | 729,613 |
| Feb 24, 2026 | 11.90 | 11.92 | 11.76 | 11.78 | 11.78 | -1.01% | 702,331 |
| Feb 23, 2026 | 11.66 | 11.90 | 11.56 | 11.90 | 11.90 | 2.94% | 357,233 |
| Feb 20, 2026 | 11.60 | 11.68 | 11.50 | 11.56 | 11.56 | -0.34% | 382,120 |
| Feb 19, 2026 | 11.58 | 11.60 | 11.36 | 11.60 | 11.60 | 1.22% | 617,281 |
| Feb 18, 2026 | 11.54 | 11.70 | 11.46 | 11.46 | 11.46 | -0.35% | 662,212 |
| Feb 17, 2026 | 11.66 | 11.90 | 11.48 | 11.50 | 11.50 | -1.20% | 1,753,943 |
| Feb 16, 2026 | 11.44 | 11.64 | 11.40 | 11.64 | 11.64 | 2.65% | 522,396 |
| Feb 13, 2026 | 11.44 | 11.48 | 11.16 | 11.34 | 11.34 | -1.39% | 527,362 |
| Feb 12, 2026 | 10.98 | 11.62 | 10.94 | 11.50 | 11.50 | 5.12% | 673,903 |
| Feb 11, 2026 | 10.96 | 11.02 | 10.90 | 10.94 | 10.94 | -0.18% | 451,976 |
| Feb 10, 2026 | 10.98 | 11.00 | 10.82 | 10.96 | 10.96 | 0.55% | 710,505 |
| Feb 9, 2026 | 11.00 | 11.06 | 10.86 | 10.90 | 10.90 | -0.91% | 515,328 |
| Feb 6, 2026 | 11.12 | 11.12 | 10.88 | 11.00 | 11.00 | -1.26% | 631,484 |
| Feb 5, 2026 | 11.12 | 11.30 | 11.04 | 11.14 | 11.14 | 0.18% | 1,291,397 |
| Feb 4, 2026 | 11.30 | 11.30 | 11.12 | 11.12 | 11.12 | -0.89% | 772,392 |
| Feb 3, 2026 | 11.18 | 11.36 | 11.18 | 11.22 | 11.22 | 0.90% | 985,460 |
| Feb 2, 2026 | 11.32 | 11.32 | 10.90 | 11.12 | 11.12 | -1.77% | 592,323 |
| Jan 30, 2026 | 11.52 | 11.64 | 11.32 | 11.32 | 11.32 | -1.74% | 396,724 |
| Jan 29, 2026 | 11.76 | 11.80 | 11.40 | 11.52 | 11.52 | -2.04% | 11,159,380 |
| Jan 28, 2026 | 11.70 | 11.88 | 11.56 | 11.76 | 11.76 | 1.03% | 646,199 |
| Jan 27, 2026 | 11.78 | 11.94 | 11.62 | 11.64 | 11.64 | -0.85% | 1,628,019 |
| Jan 26, 2026 | 11.62 | 11.78 | 11.62 | 11.74 | 11.74 | 1.21% | 318,796 |
| Jan 23, 2026 | 11.16 | 11.66 | 11.14 | 11.60 | 11.60 | 4.50% | 1,743,467 |
| Jan 22, 2026 | 11.18 | 11.20 | 10.98 | 11.10 | 11.10 | 1.46% | 1,090,434 |
| Jan 21, 2026 | 11.20 | 11.24 | 10.80 | 10.94 | 10.94 | -2.67% | 893,676 |
| Jan 20, 2026 | 11.34 | 11.34 | 11.22 | 11.24 | 11.24 | -0.88% | 660,894 |
| Jan 19, 2026 | 11.58 | 11.60 | 11.28 | 11.34 | 11.34 | -2.07% | 1,003,769 |
| Jan 16, 2026 | 11.54 | 11.76 | 11.46 | 11.58 | 11.58 | 0.70% | 1,016,358 |
| Jan 15, 2026 | 11.64 | 11.70 | 11.46 | 11.50 | 11.50 | -0.52% | 980,357 |
| Jan 14, 2026 | 11.44 | 11.68 | 11.24 | 11.56 | 11.56 | 2.85% | 610,288 |
| Jan 13, 2026 | 11.38 | 11.86 | 11.10 | 11.24 | 11.24 | -0.35% | 1,220,807 |
| Jan 12, 2026 | 10.90 | 11.38 | 10.90 | 11.28 | 11.28 | 3.87% | 1,066,515 |
| Jan 9, 2026 | 10.70 | 10.90 | 10.70 | 10.86 | 10.86 | 2.45% | 843,153 |
| Jan 8, 2026 | 10.32 | 10.96 | 10.32 | 10.60 | 10.60 | 2.91% | 799,883 |
| Jan 5, 2026 | 9.99 | 10.40 | 9.98 | 10.30 | 10.30 | 3.10% | 391,443 |
| Dec 30, 2025 | 9.91 | 9.99 | 9.87 | 9.99 | 9.99 | - | 1,735,048 |
| Dec 29, 2025 | 9.99 | 10.00 | 9.84 | 9.99 | 9.99 | - | 1,360,274 |
| Dec 23, 2025 | 9.91 | 9.99 | 9.84 | 9.99 | 9.99 | 0.91% | 657,802 |
| Dec 22, 2025 | 9.77 | 9.90 | 9.70 | 9.90 | 9.90 | 1.43% | 814,992 |
| Dec 19, 2025 | 9.77 | 9.77 | 9.65 | 9.76 | 9.76 | -0.10% | 590,426 |
| Dec 18, 2025 | 9.70 | 9.86 | 9.70 | 9.77 | 9.77 | 1.24% | 413,952 |
| Dec 17, 2025 | 9.87 | 9.90 | 9.65 | 9.65 | 9.65 | -2.03% | 475,339 |
| Dec 16, 2025 | 9.94 | 9.98 | 9.85 | 9.85 | 9.85 | -0.61% | 931,205 |
| Dec 15, 2025 | 9.88 | 9.97 | 9.76 | 9.91 | 9.91 | 0.51% | 540,976 |
| Dec 12, 2025 | 9.92 | 9.96 | 9.79 | 9.86 | 9.86 | -0.60% | 378,296 |
| Dec 11, 2025 | 9.85 | 9.94 | 9.80 | 9.92 | 9.92 | -0.20% | 417,520 |
| Dec 10, 2025 | 9.99 | 9.99 | 9.79 | 9.94 | 9.94 | -0.50% | 462,774 |
| Dec 9, 2025 | 9.96 | 9.99 | 9.92 | 9.99 | 9.99 | 0.30% | 294,762 |
| Dec 8, 2025 | 9.94 | 9.96 | 9.90 | 9.96 | 9.96 | 0.20% | 217,430 |
| 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 |