TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 10.19
-0.02 (-0.20%)
Last updated: Feb 20, 2026, 8:02 AM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% | - |
| Feb 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4.66% | - |
| Feb 18, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | -1.41% | - |
| Feb 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | -0.95% | - |
| Feb 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | 3.26% | 100 |
| Feb 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.55 | 1.42% | - |
| Feb 12, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | 0.42% | - |
| Feb 11, 2026 | 9.17 | 9.50 | 9.17 | 9.50 | 9.37 | 1.88% | 220 |
| Feb 10, 2026 | 8.96 | 9.33 | 8.96 | 9.33 | 9.20 | 4.31% | 1,000 |
| Feb 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.82 | 5.18% | 59 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -1.28% | - |
| Feb 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.49 | -2.44% | - |
| Feb 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.71 | 0.23% | - |
| Feb 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | 2.80% | - |
| Feb 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.45 | -2.50% | - |
| Jan 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.67 | -0.57% | - |
| Jan 29, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | 8.72 | 1.55% | 1,863 |
| Jan 28, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.58 | 3.57% | 200 |
| Jan 27, 2026 | 8.35 | 8.42 | 8.35 | 8.40 | 8.29 | -0.94% | 1,200 |
| Jan 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 3.16% | - |
| Jan 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.11 | -3.07% | - |
| Jan 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 2.60% | 600 |
| Jan 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.15 | 1.29% | - |
| Jan 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | -1.69% | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -2.18% | - |
| Jan 16, 2026 | 8.24 | 8.49 | 8.24 | 8.49 | 8.37 | 0.95% | 60 |
| Jan 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.29 | 1.27% | - |
| Jan 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -0.72% | - |
| Jan 13, 2026 | 8.06 | 8.36 | 8.06 | 8.36 | 8.25 | 1.77% | 1,200 |
| Jan 12, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.10 | 0.18% | - |
| Jan 9, 2026 | 7.85 | 8.20 | 7.85 | 8.20 | 8.09 | 8.68% | 600 |
| Jan 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | -2.90% | - |
| Jan 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.67 | 5.07% | - |
| Jan 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -6.98% | - |
| Jan 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | 0.76% | - |
| Jan 2, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.78 | 2.47% | 1,250 |
| Dec 30, 2025 | 7.64 | 7.70 | 7.64 | 7.70 | 7.60 | -0.65% | 300 |
| Dec 29, 2025 | 7.38 | 7.75 | 7.38 | 7.75 | 7.65 | 5.73% | 58 |
| Dec 23, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.23 | 1.24% | - |
| Dec 22, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.14 | -0.48% | - |
| Dec 19, 2025 | 7.21 | 7.28 | 7.21 | 7.28 | 7.18 | 3.85% | 200 |
| Dec 18, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.91 | -2.78% | - |
| Dec 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.11 | -5.20% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | - | - |
| Dec 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | -0.13% | - |
| Dec 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.51 | 2.08% | - |
| Dec 11, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.35 | 0.61% | - |
| Dec 10, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.31 | -1.92% | - |
| Dec 9, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.45 | -0.46% | - |
| Dec 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.49 | 1.54% | - |