S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania
· Delayed Price · Currency is RON 86.00
+1.50 (1.78%)
At close: Mar 5, 2026
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 85.10 | 88.70 | 84.10 | 86.00 | 86.00 | 1.78% | 67,217 |
| Mar 4, 2026 | 83.30 | 85.20 | 82.90 | 84.50 | 84.50 | 1.44% | 58,263 |
| Mar 3, 2026 | 88.50 | 89.80 | 83.10 | 83.30 | 83.30 | -5.88% | 80,663 |
| Mar 2, 2026 | 89.00 | 89.90 | 87.20 | 88.50 | 88.50 | -3.91% | 64,670 |
| Feb 27, 2026 | 91.80 | 94.40 | 91.50 | 92.10 | 92.10 | 0.44% | 24,440 |
| Feb 26, 2026 | 95.00 | 95.40 | 88.20 | 91.70 | 91.70 | -3.47% | 69,701 |
| Feb 25, 2026 | 93.30 | 95.40 | 93.20 | 95.00 | 95.00 | 1.82% | 46,648 |
| Feb 24, 2026 | 94.00 | 96.00 | 92.60 | 93.30 | 93.30 | 1.86% | 73,687 |
| Feb 23, 2026 | 88.00 | 91.60 | 88.00 | 91.60 | 91.60 | 4.69% | 61,286 |
| Feb 20, 2026 | 85.50 | 87.50 | 85.50 | 87.50 | 87.50 | 2.58% | 35,142 |
| Feb 19, 2026 | 83.10 | 86.00 | 83.10 | 85.30 | 85.30 | 2.77% | 28,025 |
| Feb 18, 2026 | 80.60 | 83.00 | 80.50 | 83.00 | 83.00 | 3.11% | 39,548 |
| Feb 17, 2026 | 80.00 | 80.60 | 79.50 | 80.50 | 80.50 | 0.63% | 118,526 |
| Feb 16, 2026 | 79.10 | 80.00 | 78.30 | 80.00 | 80.00 | 1.14% | 26,266 |
| Feb 13, 2026 | 79.20 | 79.60 | 78.00 | 79.10 | 79.10 | -0.38% | 35,422 |
| Feb 12, 2026 | 79.30 | 79.80 | 78.80 | 79.40 | 79.40 | 0.51% | 47,028 |
| Feb 11, 2026 | 78.50 | 79.40 | 78.40 | 79.00 | 79.00 | 0.64% | 19,159 |
| Feb 10, 2026 | 78.90 | 79.10 | 77.60 | 78.50 | 78.50 | -0.51% | 31,169 |
| Feb 9, 2026 | 78.30 | 78.90 | 77.70 | 78.90 | 78.90 | 1.02% | 12,569 |
| Feb 6, 2026 | 78.40 | 78.50 | 75.90 | 78.10 | 78.10 | -0.64% | 19,702 |
| Feb 5, 2026 | 78.00 | 79.20 | 77.90 | 78.60 | 78.60 | 0.77% | 157,194 |
| Feb 4, 2026 | 79.50 | 79.60 | 77.80 | 78.00 | 78.00 | -1.64% | 49,745 |
| Feb 3, 2026 | 76.10 | 79.40 | 76.10 | 79.30 | 79.30 | 4.48% | 46,732 |
| Feb 2, 2026 | 76.00 | 76.00 | 73.00 | 75.90 | 75.90 | -0.26% | 41,641 |
| Jan 30, 2026 | 78.20 | 78.70 | 76.00 | 76.10 | 76.10 | -3.18% | 43,927 |
| Jan 29, 2026 | 79.40 | 79.70 | 78.10 | 78.60 | 78.60 | -1.13% | 176,959 |
| Jan 28, 2026 | 79.80 | 79.80 | 79.10 | 79.50 | 79.50 | -0.13% | 36,047 |
| Jan 27, 2026 | 79.80 | 79.80 | 79.10 | 79.60 | 79.60 | 0.38% | 82,518 |
| Jan 26, 2026 | 79.70 | 79.90 | 78.80 | 79.30 | 79.30 | -0.13% | 36,077 |
| Jan 23, 2026 | 78.40 | 79.90 | 78.20 | 79.40 | 79.40 | 2.45% | 144,071 |
| Jan 22, 2026 | 77.90 | 78.90 | 77.50 | 77.50 | 77.50 | 3.33% | 80,116 |
| Jan 21, 2026 | 75.50 | 76.60 | 71.10 | 75.00 | 75.00 | -0.53% | 81,554 |
| Jan 20, 2026 | 79.00 | 80.60 | 75.40 | 75.40 | 75.40 | -4.56% | 95,935 |
| Jan 19, 2026 | 82.40 | 82.40 | 79.00 | 79.00 | 79.00 | -3.89% | 80,637 |
| Jan 16, 2026 | 81.90 | 83.00 | 81.60 | 82.20 | 82.20 | 0.49% | 70,514 |
| Jan 15, 2026 | 80.80 | 81.80 | 80.80 | 81.80 | 81.80 | 1.11% | 49,502 |
| Jan 14, 2026 | 80.00 | 80.90 | 79.00 | 80.90 | 80.90 | 1.13% | 69,189 |
| Jan 13, 2026 | 75.80 | 81.90 | 75.40 | 80.00 | 80.00 | 6.24% | 136,615 |
| Jan 12, 2026 | 71.40 | 75.30 | 71.40 | 75.30 | 75.30 | 5.76% | 87,864 |
| Jan 9, 2026 | 68.60 | 71.30 | 68.60 | 71.20 | 71.20 | 4.55% | 58,707 |
| Jan 8, 2026 | 66.90 | 69.80 | 66.90 | 68.10 | 68.10 | 1.79% | 43,618 |
| Jan 5, 2026 | 65.90 | 67.00 | 65.50 | 66.90 | 66.90 | 1.52% | 27,703 |
| Dec 30, 2025 | 64.90 | 65.90 | 64.10 | 65.90 | 65.90 | 1.54% | 110,825 |
| Dec 29, 2025 | 63.20 | 64.90 | 63.00 | 64.90 | 64.90 | 1.09% | 78,686 |
| Dec 23, 2025 | 63.00 | 64.20 | 62.50 | 64.20 | 64.20 | 1.90% | 86,504 |
| Dec 22, 2025 | 61.70 | 63.00 | 60.90 | 63.00 | 63.00 | 2.11% | 63,766 |
| Dec 19, 2025 | 62.40 | 63.00 | 61.40 | 61.70 | 61.70 | -2.06% | 37,961 |
| Dec 18, 2025 | 62.50 | 63.80 | 61.90 | 63.00 | 63.00 | 1.12% | 36,992 |
| Dec 17, 2025 | 63.80 | 63.80 | 62.00 | 62.30 | 62.30 | -2.35% | 60,517 |
| Dec 16, 2025 | 63.70 | 64.10 | 63.20 | 63.80 | 63.80 | - | 44,427 |
| Dec 15, 2025 | 64.00 | 64.10 | 63.10 | 63.80 | 63.80 | -0.16% | 36,068 |
| Dec 12, 2025 | 63.90 | 64.40 | 63.10 | 63.90 | 63.90 | - | 32,739 |
| Dec 11, 2025 | 63.10 | 64.10 | 63.10 | 63.90 | 63.90 | - | 44,400 |
| Dec 10, 2025 | 63.20 | 63.90 | 62.40 | 63.90 | 63.90 | 1.27% | 27,983 |
| Dec 9, 2025 | 62.50 | 63.20 | 62.30 | 63.10 | 63.10 | 0.96% | 34,091 |
| Dec 8, 2025 | 62.20 | 63.40 | 61.90 | 62.50 | 62.50 | 0.48% | 39,242 |
| Dec 5, 2025 | 62.20 | 62.40 | 61.30 | 62.20 | 62.20 | -0.16% | 32,367 |
| Dec 4, 2025 | 62.40 | 62.50 | 61.90 | 62.30 | 62.30 | -0.16% | 30,909 |
| Dec 3, 2025 | 62.60 | 62.90 | 62.30 | 62.40 | 62.40 | -0.16% | 24,678 |
| Dec 2, 2025 | 63.20 | 63.20 | 62.00 | 62.50 | 62.50 | -1.11% | 22,637 |
| Nov 28, 2025 | 63.40 | 63.50 | 62.80 | 63.20 | 63.20 | -0.16% | 318,768 |
| Nov 27, 2025 | 63.60 | 63.80 | 63.00 | 63.30 | 63.30 | -0.16% | 8,361 |
| Nov 26, 2025 | 63.80 | 64.00 | 63.30 | 63.40 | 63.40 | -0.31% | 9,446 |
| Nov 25, 2025 | 63.00 | 64.40 | 63.00 | 63.60 | 63.60 | 1.27% | 31,504 |
| Nov 24, 2025 | 62.70 | 64.00 | 62.20 | 62.80 | 62.80 | 2.28% | 44,509 |
| Nov 21, 2025 | 64.30 | 64.30 | 61.10 | 61.40 | 61.40 | -4.51% | 139,029 |
| Nov 20, 2025 | 64.90 | 65.40 | 63.70 | 64.30 | 64.30 | -0.16% | 27,879 |
| Nov 19, 2025 | 65.50 | 66.00 | 64.20 | 64.40 | 64.40 | -1.53% | 19,356 |
| Nov 18, 2025 | 65.80 | 66.40 | 65.10 | 65.40 | 65.40 | -0.61% | 30,971 |
| Nov 17, 2025 | 66.00 | 66.50 | 65.60 | 65.80 | 65.80 | 0.46% | 39,564 |
| Nov 14, 2025 | 65.00 | 66.50 | 65.00 | 65.50 | 65.50 | 2.99% | 76,592 |
| Nov 13, 2025 | 63.40 | 63.70 | 63.00 | 63.60 | 63.60 | 0.47% | 25,905 |
| Nov 12, 2025 | 63.50 | 63.80 | 63.00 | 63.30 | 63.30 | 0.16% | 23,112 |
| Nov 11, 2025 | 61.20 | 63.80 | 61.20 | 63.20 | 63.20 | 3.27% | 46,958 |
| Nov 10, 2025 | 61.70 | 62.20 | 61.00 | 61.20 | 61.20 | -0.65% | 27,171 |
| Nov 7, 2025 | 62.10 | 62.10 | 60.90 | 61.60 | 61.60 | -0.81% | 22,039 |
| Nov 6, 2025 | 61.60 | 62.30 | 60.80 | 62.10 | 62.10 | 0.98% | 23,370 |
| Nov 5, 2025 | 62.50 | 62.50 | 61.00 | 61.50 | 61.50 | -0.49% | 20,026 |
| Nov 4, 2025 | 61.50 | 62.70 | 61.20 | 61.80 | 61.80 | 0.49% | 48,586 |
| Nov 3, 2025 | 61.70 | 62.60 | 61.10 | 61.50 | 61.50 | -0.16% | 26,916 |
| Oct 31, 2025 | 61.80 | 63.30 | 61.30 | 61.60 | 61.60 | - | 31,586 |
| Oct 30, 2025 | 62.50 | 62.50 | 58.50 | 61.60 | 61.60 | -1.44% | 35,241 |
| Oct 29, 2025 | 65.00 | 65.00 | 61.70 | 62.50 | 62.50 | -3.40% | 47,912 |
| Oct 28, 2025 | 65.60 | 65.90 | 62.60 | 64.70 | 64.70 | -0.46% | 76,373 |
| Oct 27, 2025 | 66.80 | 67.70 | 64.90 | 65.00 | 65.00 | -2.26% | 104,947 |
| Oct 24, 2025 | 64.00 | 66.50 | 64.00 | 66.50 | 66.50 | 4.07% | 54,384 |
| Oct 23, 2025 | 63.00 | 65.10 | 63.00 | 63.90 | 63.90 | 1.91% | 53,787 |
| Oct 22, 2025 | 62.40 | 62.90 | 62.00 | 62.70 | 62.70 | 0.80% | 38,300 |
| Oct 21, 2025 | 62.20 | 62.80 | 61.50 | 62.20 | 62.20 | 0.81% | 33,047 |
| Oct 20, 2025 | 60.00 | 63.60 | 60.00 | 61.70 | 61.70 | 3.70% | 76,081 |
| Oct 17, 2025 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 4.20% | 30,950 |
| Oct 16, 2025 | 56.20 | 57.50 | 56.00 | 57.10 | 57.10 | 1.60% | 32,268 |
| Oct 15, 2025 | 56.10 | 56.50 | 56.00 | 56.20 | 56.20 | 0.18% | 18,784 |
| Oct 14, 2025 | 56.60 | 56.70 | 56.00 | 56.10 | 56.10 | -0.71% | 10,321 |
| Oct 13, 2025 | 56.30 | 56.70 | 55.90 | 56.50 | 56.50 | 0.36% | 25,828 |
| Oct 10, 2025 | 56.50 | 56.60 | 56.00 | 56.30 | 56.30 | - | 12,171 |
| Oct 9, 2025 | 55.80 | 56.60 | 55.80 | 56.30 | 56.30 | 0.90% | 9,270 |
| Oct 8, 2025 | 55.90 | 56.10 | 55.50 | 55.80 | 55.80 | -0.53% | 19,565 |
| Oct 7, 2025 | 56.50 | 56.50 | 55.00 | 56.10 | 56.10 | -1.06% | 24,369 |
| Oct 6, 2025 | 56.50 | 56.80 | 56.20 | 56.70 | 56.70 | 0.89% | 22,776 |