Market data

Select a section

Societatea Nationala De Gaze Naturale Romgaz S.A. GDR (Reg S)

(SNGR)
Sector: n/a
$1.17
$0.17 17.00
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
12/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
11/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
10/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
09/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
06/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
05/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
04/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
03/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
02/06/2025 $1.08 $1.17 $1.00 $1.17 11,449
30/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
29/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
28/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
27/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
26/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
23/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
22/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
21/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
20/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
19/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
16/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
15/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
14/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
13/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
12/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
09/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
08/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
07/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
06/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
05/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
02/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
01/05/2025 $1.08 $1.17 $1.00 $1.17 11,449
30/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
29/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
28/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
25/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
24/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
23/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
22/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
21/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
18/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
17/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
16/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
15/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
14/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
11/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
10/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
09/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
08/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
07/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
04/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
03/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
02/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
01/04/2025 $1.08 $1.17 $1.00 $1.17 11,449
31/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
28/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
27/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
26/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
25/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
24/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
21/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
20/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
19/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
18/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
17/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
14/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
13/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
12/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
11/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
10/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
07/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
06/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
05/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
04/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
03/03/2025 $1.08 $1.17 $1.00 $1.17 11,449
28/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
27/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
26/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
25/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
24/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
21/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
20/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
19/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
18/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
17/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
14/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
13/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
12/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
11/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
10/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
07/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
06/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
05/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
04/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
03/02/2025 $1.08 $1.17 $1.00 $1.17 11,449
31/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
30/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
29/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
28/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
27/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
24/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
23/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
22/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
21/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
20/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
17/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
16/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
15/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
14/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
13/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
10/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
09/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
08/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
07/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
06/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
03/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
02/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
01/01/2025 $1.08 $1.17 $1.00 $1.17 11,449
31/12/2024 $1.08 $1.17 $1.00 $1.17 11,449
30/12/2024 $1.08 $1.17 $1.00 $1.17 11,449
27/12/2024 $0.91 $1.09 $1.00 $1.00 0
26/12/2024 $0.91 $1.08 $1.00 $1.00 240
25/12/2024 $0.91 $1.08 $1.00 $1.00 240
24/12/2024 $0.91 $1.08 $1.00 $1.00 240
23/12/2024 $0.91 $1.07 $0.91 $1.00 12,203
20/12/2024 $0.90 $0.96 $0.90 $0.94 91,275
19/12/2024 $1.00 $1.06 $0.80 $0.80 101,522
18/12/2024 $1.00 $1.07 $0.78 $1.00 64,924
17/12/2024 $0.91 $0.99 $0.91 $0.90 0
16/12/2024 $0.91 $0.99 $0.91 $0.90 0

Market data

Select a section