S.N.T.G.N. Transgaz S.A. (BVB:TGN)
Romania
· Delayed Price · Currency is RON 62.20
-0.10 (-0.16%)
At close: Dec 5, 2025
S.N.T.G.N. Transgaz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 56.50 | 56.50 | 56.00 | 56.20 | 56.20 | -0.18% | 13,974 |
| Oct 2, 2025 | 56.90 | 57.10 | 55.70 | 56.30 | 56.30 | -0.18% | 36,644 |
| Oct 1, 2025 | 56.10 | 58.00 | 54.70 | 56.40 | 56.40 | 0.71% | 35,851 |
| Sep 30, 2025 | 54.60 | 56.10 | 54.60 | 56.00 | 56.00 | 3.70% | 38,124 |
| Sep 29, 2025 | 52.90 | 56.90 | 52.80 | 54.00 | 54.00 | 3.25% | 73,933 |
| Sep 26, 2025 | 50.40 | 53.00 | 50.40 | 52.30 | 52.30 | 3.77% | 33,467 |
| Sep 25, 2025 | 49.25 | 51.00 | 49.05 | 50.40 | 50.40 | 2.44% | 75,049 |
| Sep 24, 2025 | 48.65 | 49.25 | 48.50 | 49.20 | 49.20 | 1.13% | 47,265 |
| Sep 23, 2025 | 48.80 | 48.85 | 48.30 | 48.65 | 48.65 | -0.41% | 8,414 |
| Sep 22, 2025 | 48.45 | 48.85 | 48.20 | 48.85 | 48.85 | 1.77% | 53,842 |
| Sep 19, 2025 | 48.20 | 48.50 | 48.00 | 48.00 | 48.00 | -0.21% | 9,007 |
| Sep 18, 2025 | 48.45 | 48.45 | 48.05 | 48.10 | 48.10 | -0.72% | 6,406 |
| Sep 17, 2025 | 48.40 | 48.50 | 48.25 | 48.45 | 48.45 | 0.10% | 5,374 |
| Sep 16, 2025 | 48.40 | 48.45 | 48.10 | 48.40 | 48.40 | 0.10% | 8,765 |
| Sep 15, 2025 | 48.50 | 48.50 | 48.15 | 48.35 | 48.35 | -0.31% | 9,733 |
| Sep 12, 2025 | 48.45 | 48.50 | 48.10 | 48.50 | 48.50 | 0.10% | 10,180 |
| Sep 11, 2025 | 48.45 | 48.50 | 48.05 | 48.45 | 48.45 | - | 10,730 |
| Sep 10, 2025 | 48.40 | 48.45 | 48.10 | 48.45 | 48.45 | 0.52% | 12,320 |
| Sep 9, 2025 | 48.35 | 48.45 | 48.20 | 48.20 | 48.20 | - | 7,123 |
| Sep 8, 2025 | 48.40 | 48.45 | 47.90 | 48.20 | 48.20 | -0.41% | 5,289 |
| Sep 5, 2025 | 48.20 | 48.45 | 47.80 | 48.40 | 48.40 | 0.41% | 10,380 |
| Sep 4, 2025 | 47.55 | 48.50 | 47.55 | 48.20 | 48.20 | 1.47% | 15,116 |
| Sep 3, 2025 | 46.65 | 48.00 | 46.65 | 47.50 | 47.50 | 1.82% | 17,285 |
| Sep 2, 2025 | 46.50 | 46.95 | 46.00 | 46.65 | 46.65 | - | 33,307 |
| Sep 1, 2025 | 48.30 | 48.30 | 46.60 | 46.65 | 46.65 | -2.41% | 22,441 |
| Aug 29, 2025 | 48.90 | 49.25 | 47.80 | 47.80 | 47.80 | -2.25% | 57,531 |
| Aug 28, 2025 | 48.50 | 49.00 | 48.50 | 48.90 | 48.90 | 0.82% | 17,802 |
| Aug 27, 2025 | 48.00 | 48.75 | 47.30 | 48.50 | 48.50 | 0.83% | 53,198 |
| Aug 26, 2025 | 48.10 | 48.30 | 46.95 | 48.10 | 48.10 | - | 56,397 |
| Aug 25, 2025 | 48.30 | 48.70 | 48.00 | 48.10 | 48.10 | -0.41% | 12,094 |
| Aug 22, 2025 | 48.20 | 48.80 | 47.85 | 48.30 | 48.30 | 0.42% | 34,149 |
| Aug 21, 2025 | 49.35 | 49.35 | 48.00 | 48.10 | 48.10 | -1.74% | 23,883 |
| Aug 20, 2025 | 49.00 | 49.45 | 48.90 | 48.95 | 48.95 | - | 20,798 |
| Aug 19, 2025 | 49.00 | 49.60 | 48.60 | 48.95 | 48.95 | 1.87% | 118,235 |
| Aug 18, 2025 | 48.90 | 49.20 | 47.35 | 48.05 | 48.05 | -1.74% | 52,744 |
| Aug 14, 2025 | 49.25 | 49.50 | 47.45 | 48.90 | 48.90 | -0.61% | 75,781 |
| Aug 13, 2025 | 47.75 | 49.50 | 47.50 | 49.20 | 49.20 | 3.80% | 40,402 |
| Aug 12, 2025 | 46.80 | 47.75 | 46.75 | 47.40 | 47.40 | 1.72% | 43,984 |
| Aug 11, 2025 | 45.55 | 47.00 | 45.55 | 46.60 | 46.60 | 3.10% | 47,931 |
| Aug 8, 2025 | 44.00 | 45.85 | 44.00 | 45.20 | 45.20 | 3.91% | 57,245 |
| Aug 7, 2025 | 41.90 | 44.50 | 41.85 | 43.50 | 43.50 | 3.82% | 52,687 |
| Aug 6, 2025 | 41.50 | 41.90 | 41.50 | 41.90 | 41.90 | 0.48% | 11,566 |
| Aug 5, 2025 | 41.75 | 41.90 | 41.35 | 41.70 | 41.70 | 1.09% | 19,375 |
| Aug 4, 2025 | 41.70 | 41.85 | 41.25 | 41.25 | 41.25 | -0.96% | 14,457 |
| Aug 1, 2025 | 41.85 | 41.85 | 41.40 | 41.65 | 41.65 | -0.36% | 13,869 |
| Jul 31, 2025 | 41.20 | 41.80 | 41.20 | 41.80 | 41.80 | 1.46% | 17,001 |
| Jul 30, 2025 | 41.30 | 41.50 | 40.85 | 41.20 | 41.20 | -0.24% | 7,987 |
| Jul 29, 2025 | 41.30 | 41.30 | 40.85 | 41.30 | 41.30 | - | 25,334 |
| Jul 28, 2025 | 41.50 | 41.60 | 40.40 | 41.30 | 41.30 | -0.48% | 33,815 |
| Jul 25, 2025 | 41.00 | 41.55 | 40.80 | 41.50 | 41.50 | 1.59% | 15,995 |
| Jul 24, 2025 | 41.80 | 41.85 | 40.30 | 40.85 | 40.85 | -2.27% | 27,123 |
| Jul 23, 2025 | 41.25 | 41.85 | 41.25 | 41.80 | 41.80 | 1.70% | 25,424 |
| Jul 22, 2025 | 40.40 | 41.90 | 40.40 | 41.10 | 41.10 | 1.73% | 29,624 |
| Jul 21, 2025 | 40.25 | 41.95 | 40.00 | 40.40 | 40.40 | 0.37% | 56,707 |
| Jul 18, 2025 | 38.45 | 40.90 | 38.45 | 40.25 | 40.25 | 6.06% | 86,539 |
| Jul 17, 2025 | 36.00 | 39.00 | 36.00 | 37.95 | 37.95 | 5.42% | 62,656 |