Skip to main content
SNGN Romgaz SA (ETR:RZ8G)
Germany flag Germany · Delayed Price · Currency is EUR
1.000
0.00 (0.00%)
At close: Dec 30, 2024

SNGN Romgaz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20240.991.000.991.00--8,750
Dec 27, 20241.001.001.001.00---
Dec 23, 20240.901.000.901.00-16.28%20,250
Dec 20, 20240.860.860.860.86-6.17%10,898
Dec 19, 20240.770.940.700.81--14,866
Dec 18, 20240.820.940.810.81--1.22%20,700
Dec 17, 20240.820.820.820.82--1.20%700
Dec 16, 20240.830.830.830.83---
Dec 13, 20240.830.830.830.83---
Dec 12, 20240.830.830.830.83--0.60%700
Dec 11, 20240.840.840.840.84--5.11%700
Dec 10, 20240.880.880.880.88-0.57%300
Dec 9, 20240.880.880.880.88--2.23%300
Dec 6, 20240.900.900.900.90--300
Dec 5, 20240.900.900.900.90-11.18%300
Dec 4, 20240.910.910.810.81--7.47%300
Dec 3, 20240.870.870.870.87--1.69%1,000
Dec 2, 20240.860.890.860.89-2.31%1,000
Nov 29, 20240.810.870.810.87-10.19%3,000
Nov 28, 20240.790.790.790.79---
Nov 27, 20240.790.790.790.79---
Nov 26, 20240.900.900.790.79--19.07%15,000
Nov 25, 20240.970.970.970.97-16.17%3,400
Nov 22, 20240.840.840.840.84--14.80%130
Nov 21, 20240.980.980.980.98---
Nov 20, 20240.980.980.980.98---
Nov 19, 20240.910.980.820.98--3.92%400
Nov 18, 20241.021.021.021.02---
Nov 15, 20240.991.100.991.02-24.39%71,000
Nov 14, 20240.820.820.820.82---
Nov 13, 20240.760.820.760.82-1.86%1,000
Nov 12, 20240.810.810.810.81-5.92%-
Nov 11, 20240.860.860.760.76--5.00%1,000
Nov 8, 20240.850.850.800.80--15.79%-
Nov 7, 20240.850.950.850.95-9.83%6,000
Nov 6, 20240.870.870.870.87--0.57%-
Nov 5, 20240.870.870.870.87--1.14%-
Nov 4, 20240.790.880.790.88-14.29%23,000
Nov 1, 20240.770.770.770.77--130
Oct 31, 20240.770.770.770.77--0.65%6,000
Oct 30, 20240.780.780.780.78---
Oct 29, 20240.780.780.780.78--6,000
Oct 28, 20240.780.780.780.78---
Oct 25, 20240.780.780.780.78--6,000
Oct 24, 20240.780.780.780.78--6,000
Oct 23, 20240.780.780.780.78-0.65%6,000
Oct 22, 20240.770.770.770.77---
Oct 21, 20240.780.790.750.77--12.00%14,300
Oct 18, 20240.880.880.880.88--200
Oct 17, 20240.880.880.880.88---
Oct 16, 20240.880.880.880.88--1.69%100
Oct 15, 20240.890.890.890.89--0.56%100
Oct 14, 20240.890.900.890.90-1.13%100
Oct 11, 20240.890.890.890.89-1.72%100
Oct 10, 20240.870.870.870.87-0.58%100
Oct 9, 20240.870.870.870.87--100
Oct 8, 20240.870.870.870.87--13.50%100
Oct 7, 20241.001.001.001.00---
Oct 4, 20241.001.001.001.00---
Oct 3, 20241.001.001.001.00---
Oct 2, 20241.001.001.001.00---
Oct 1, 20241.001.001.001.00-5.82%100
Sep 30, 20240.950.950.950.95---
Sep 27, 20240.950.950.950.95---
Sep 26, 20240.950.950.950.95---
Sep 25, 20240.950.950.950.95---
Sep 24, 20240.950.950.950.95---
Sep 23, 20240.950.950.950.95---
Sep 20, 20240.950.950.950.95-9.88%250
Sep 19, 20240.860.860.860.86---
Sep 18, 20240.860.860.860.86--3.91%250
Sep 17, 20240.900.900.900.90--0.56%250
Sep 16, 20240.900.900.900.90-4.05%250
Sep 13, 20240.900.900.870.87--5.46%250
Sep 12, 20240.990.990.920.92--250
Sep 11, 20240.920.920.910.92--16.82%250
Sep 10, 20241.101.101.101.10---
Sep 9, 20241.101.101.101.10-0.92%250
Sep 6, 20241.091.091.091.09---
Sep 5, 20241.091.091.091.09---
Sep 4, 20241.091.091.091.09-2.83%250
Sep 3, 20241.101.100.921.06--3.64%31,630
Sep 2, 20241.031.221.031.10-13.99%1,070
Aug 30, 20241.031.030.960.97-0.52%2,000
Aug 29, 20241.021.020.960.96--7.69%2,000
Aug 28, 20241.061.061.041.04--2.80%2,000
Aug 27, 20241.071.071.071.07---
Aug 26, 20241.071.071.071.07---
Aug 23, 20241.071.071.071.07---
Aug 22, 20241.071.071.071.07--3.60%4,200
Aug 21, 20241.101.111.101.11-16.23%4,200
Aug 20, 20240.960.960.960.96---
Aug 19, 20240.950.960.950.96--4.02%6,550
Aug 16, 20241.001.001.001.00-0.51%6,550
Aug 15, 20240.990.990.990.99---
Aug 14, 20240.990.990.990.99-2.59%2,000
Aug 13, 20240.970.970.970.97---
Aug 12, 20240.970.970.970.97---
Aug 9, 20240.970.970.970.97---
Aug 8, 20240.970.970.970.97-0.52%14,300