Messer Tehnogas AD (BELEX:TGAS)
Serbia · Delayed Price · Currency is EUR · Price in RSD 49,859
+1,405 (2.90%)
At close: Aug 13, 2026
Messer Tehnogas AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 48,454.00 | 49,999.00 | 48,454.00 | 49,859.00 | 49,859.00 | 2.90% | 22 |
| Aug 11, 2026 | 48,000.00 | 48,500.00 | 48,000.00 | 48,454.00 | 48,454.00 | 6.49% | 35 |
| Aug 10, 2026 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 6.89% | 36 |
| Aug 7, 2026 | 39,000.00 | 45,500.00 | 39,000.00 | 42,566.00 | 42,566.00 | 10.56% | 98 |
| Aug 6, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | - | 18 |
| Aug 5, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 0.86% | 20 |
| Aug 4, 2026 | 38,500.00 | 38,500.00 | 38,000.00 | 38,173.00 | 38,173.00 | 0.45% | 58 |
| Aug 3, 2026 | 38,001.00 | 38,001.00 | 38,001.00 | 38,001.00 | 38,001.00 | 5.96% | 5 |
| Jul 30, 2026 | 34,999.00 | 37,000.00 | 34,999.00 | 35,864.00 | 35,864.00 | 8.00% | 300 |
| Jul 28, 2026 | 34,999.00 | 34,999.00 | 31,000.00 | 33,206.00 | 33,206.00 | -5.12% | 29 |
| Jul 27, 2026 | 34,999.00 | 34,999.00 | 34,999.00 | 34,999.00 | 34,999.00 | - | 27 |
| Jul 24, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 3.40% | 10 |
| Jul 22, 2026 | 32,900.00 | 35,000.00 | 32,900.00 | 33,848.00 | 33,848.00 | 2.88% | 65 |
| Jul 21, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | - | 13 |
| Jul 20, 2026 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | -2.95% | 2 |
| Jul 13, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | - | 3 |
| Jul 10, 2026 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 9.35% | 90 |
| Jul 9, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 25 |
| Jul 8, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -8.83% | 5 |
| Jun 24, 2026 | 34,001.00 | 34,001.00 | 34,001.00 | 34,001.00 | 34,001.00 | -1.45% | 10 |
| Jun 5, 2026 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | - | 11 |
| Jun 4, 2026 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | - | 32 |
| Jun 1, 2026 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | - | 11 |
| May 29, 2026 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | 34,501.00 | -0.33% | 10 |
| May 18, 2026 | 35,000.00 | 35,000.00 | 34,000.00 | 34,614.00 | 34,614.00 | 1.59% | 153 |
| May 7, 2026 | 34,100.00 | 34,100.00 | 34,032.00 | 34,073.00 | 34,073.00 | 0.12% | 5 |
| Apr 15, 2026 | 33,980.00 | 34,970.00 | 33,980.00 | 34,032.00 | 34,032.00 | 0.13% | 77 |
| Apr 14, 2026 | 33,950.00 | 34,001.00 | 33,950.00 | 33,989.00 | 33,989.00 | 6.22% | 107 |
| Apr 9, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -5.74% | 73 |
| Mar 24, 2026 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | 33,950.00 | -0.15% | 3 |
| Mar 23, 2026 | 34,001.00 | 34,001.00 | 34,001.00 | 34,001.00 | 34,001.00 | - | 23 |
| Mar 19, 2026 | 34,002.00 | 34,002.00 | 34,000.00 | 34,001.00 | 34,001.00 | -0.11% | 20 |
| Mar 12, 2026 | 34,077.00 | 34,077.00 | 34,000.00 | 34,039.00 | 34,039.00 | 0.03% | 2 |
| Mar 10, 2026 | 34,500.00 | 34,500.00 | 34,000.00 | 34,028.00 | 34,028.00 | 0.08% | 36 |
| Feb 23, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 16 |