TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 8.79
-0.05 (-0.57%)
At close: Jan 30, 2026
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.57% | - |
| Jan 29, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | 8.84 | 1.55% | 1,863 |
| Jan 28, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | 3.57% | 200 |
| Jan 27, 2026 | 8.35 | 8.42 | 8.35 | 8.40 | 8.40 | -0.94% | 1,200 |
| Jan 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3.16% | - |
| Jan 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.07% | - |
| Jan 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2.60% | 600 |
| Jan 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.29% | - |
| Jan 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.18% | - |
| Jan 16, 2026 | 8.24 | 8.49 | 8.24 | 8.49 | 8.49 | 0.95% | 60 |
| Jan 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.27% | - |
| Jan 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.72% | - |
| Jan 13, 2026 | 8.06 | 8.36 | 8.06 | 8.36 | 8.36 | 1.77% | 1,200 |
| Jan 12, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.18% | - |
| Jan 9, 2026 | 7.85 | 8.20 | 7.85 | 8.20 | 8.20 | 8.68% | 600 |
| Jan 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.90% | - |
| Jan 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 5.07% | - |
| Jan 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.98% | - |
| Jan 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.76% | - |
| Jan 2, 2026 | 7.80 | 7.89 | 7.80 | 7.89 | 7.89 | 2.47% | 1,250 |
| Dec 30, 2025 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | -0.65% | 300 |
| Dec 29, 2025 | 7.38 | 7.75 | 7.38 | 7.75 | 7.75 | 5.73% | 58 |
| Dec 23, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.24% | - |
| Dec 22, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.48% | - |
| Dec 19, 2025 | 7.21 | 7.28 | 7.21 | 7.28 | 7.28 | 3.85% | 200 |
| Dec 18, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.78% | - |
| Dec 17, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -5.20% | - |
| Dec 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Dec 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.13% | - |
| Dec 12, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.08% | - |
| Dec 11, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 0.61% | - |
| Dec 10, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -1.92% | - |
| Dec 9, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.46% | - |
| Dec 8, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 1.54% | - |
| Dec 5, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | - |
| Dec 4, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.76% | - |
| Dec 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.82% | - |
| Dec 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.13% | - |
| Dec 1, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Nov 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.22% | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Nov 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.04% | - |
| Nov 25, 2025 | 7.29 | 7.61 | 7.29 | 7.61 | 7.61 | 2.01% | 300 |
| Nov 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.05% | 60 |
| Nov 21, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.21% | - |
| Nov 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.70% | - |
| Nov 19, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.57% | - |
| Nov 18, 2025 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -3.02% | 330 |
| Nov 17, 2025 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | -0.67% | 100 |