Messer Tehnogas AD (BELEX:TGAS)
Serbia · Delayed Price · Currency is EUR · Price in RSD 35,238
0.00 (0.00%)
At close: Aug 29, 2025
Messer Tehnogas AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35,104.00 | 36,400.00 | 35,103.00 | 35,238.00 | 35,238.00 | 0.39% | 126 |
| Aug 26, 2025 | 35,101.00 | 35,101.00 | 35,101.00 | 35,101.00 | 35,101.00 | - | 3 |
| Aug 21, 2025 | 35,101.00 | 35,101.00 | 35,101.00 | 35,101.00 | 35,101.00 | - | 6 |
| Aug 19, 2025 | 35,101.00 | 35,101.00 | 35,101.00 | 35,101.00 | 35,101.00 | 0.28% | 4 |
| Aug 1, 2025 | 35,002.00 | 35,002.00 | 35,002.00 | 35,002.00 | 35,002.00 | - | 3 |
| Jul 30, 2025 | 35,003.00 | 35,003.00 | 35,002.00 | 35,003.00 | 35,003.00 | -0.05% | 3 |
| Jul 25, 2025 | 35,026.00 | 35,044.00 | 35,000.00 | 35,022.00 | 35,022.00 | 0.06% | 145 |
| Jul 17, 2025 | 35,005.00 | 35,005.00 | 35,000.00 | 35,002.00 | 35,002.00 | -2.77% | 50 |
| Jul 15, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 2.86% | 36 |
| Jul 14, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 5 |
| Jul 7, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 9 |
| Jun 26, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 24 |
| Jun 25, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 13 |
| Jun 23, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1.16% | 19 |
| Jun 20, 2025 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.77% | 26 |
| Jun 17, 2025 | 35,000.00 | 36,000.00 | 35,000.00 | 35,224.00 | 35,224.00 | 0.64% | 76 |
| Jun 13, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 65 |
| Jun 12, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 3 |
| Jun 10, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 15 |
| May 29, 2025 | 35,001.00 | 35,001.00 | 35,001.00 | 35,001.00 | 35,001.00 | 2.91% | 1 |
| May 28, 2025 | 34,010.00 | 34,010.00 | 34,010.00 | 34,010.00 | 34,010.00 | -2.06% | 8 |
| May 22, 2025 | 34,345.00 | 35,000.00 | 34,345.00 | 34,727.00 | 34,727.00 | 1.11% | 84 |
| May 20, 2025 | 34,000.00 | 35,000.00 | 34,000.00 | 34,345.00 | 34,345.00 | -1.87% | 29 |
| May 19, 2025 | 34,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 2.94% | 20 |
| May 16, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1.48% | 10 |
| May 13, 2025 | 33,510.00 | 33,510.00 | 33,500.00 | 33,503.00 | 33,503.00 | 0.01% | 15 |
| May 5, 2025 | 33,503.00 | 33,503.00 | 33,500.00 | 33,501.00 | 33,501.00 | -2.60% | 60 |
| Apr 29, 2025 | 34,000.00 | 34,500.00 | 34,000.00 | 34,396.00 | 34,396.00 | 2.67% | 53 |
| Apr 24, 2025 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | - | 14 |
| Apr 23, 2025 | 33,501.00 | 33,501.00 | 33,500.00 | 33,500.00 | 33,500.00 | -1.47% | 10 |
| Apr 22, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1.49% | 10 |
| Apr 10, 2025 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -1.16% | 13 |
| Apr 9, 2025 | 32,005.00 | 34,000.00 | 32,005.00 | 33,894.00 | 33,894.00 | 5.89% | 75 |
| Apr 8, 2025 | 32,010.00 | 32,010.00 | 32,010.00 | 32,010.00 | 32,010.00 | -5.85% | 43 |
| Apr 4, 2025 | 32,000.00 | 34,000.00 | 32,000.00 | 33,998.00 | 33,998.00 | -0.01% | 136 |
| Apr 3, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1.48% | 2 |
| Mar 28, 2025 | 33,503.00 | 33,503.00 | 33,503.00 | 33,503.00 | 33,503.00 | -1.46% | 4 |
| Mar 5, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 4 |
| Mar 4, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 6 |
| Mar 3, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 25 |
| Feb 21, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | - | 43 |
| Feb 18, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 28 |
| Feb 13, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 7.93% | 51 |
| Feb 6, 2025 | 31,501.00 | 31,501.00 | 31,501.00 | 31,501.00 | 31,501.00 | -7.35% | 3 |
| Feb 5, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 400 |