Societatea Nationala de Gaze Naturale Romgaz SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.940	19.300	18.680	18.780	18.780	577,423
2026-10-15	18.500	19.000	18.500	18.900	18.900	795,083
2026-10-14	17.980	18.420	17.960	18.420	18.420	374,149
2026-10-13	17.740	18.100	17.680	18.060	18.060	222,875
2026-10-12	17.700	17.880	17.640	17.720	17.720	122,292
2026-10-09	17.600	17.700	17.420	17.620	17.620	107,775
2026-10-08	17.760	17.920	17.540	17.700	17.700	224,337
2026-10-07	18.000	18.100	17.560	17.900	17.900	381,004
2026-10-06	17.840	18.380	17.240	18.000	18.000	861,821
2026-10-05	17.480	17.640	17.120	17.640	17.640	597,570
2026-10-02	16.300	17.100	16.260	16.560	16.560	832,174
2026-10-01	15.600	16.660	15.580	16.200	16.200	814,761
2026-09-30	15.200	15.560	15.140	15.400	15.400	887,332
2026-09-29	15.240	15.240	14.840	15.200	15.200	750,860
2026-09-28	15.480	15.580	14.880	15.200	15.200	941,978
2026-09-25	15.340	15.520	15.280	15.400	15.400	497,666
2026-09-24	15.400	15.420	14.880	15.400	15.400	1,441,882
2026-09-23	15.400	15.520	15.280	15.400	15.400	435,498
2026-09-22	15.340	15.400	14.840	15.340	15.340	659,747
2026-09-21	16.100	16.280	15.320	15.320	15.320	562,193
2026-09-18	15.960	16.700	15.720	16.000	16.000	705,607

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.