TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 6.46
-0.20 (-2.93%)
At close: Sep 8, 2025
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | - | -2.93% | 1,085 |
| Sep 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | - | -0.15% | 1,085 |
| Sep 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | 0.23% | 1,085 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1.53% | 51 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1.55% | - |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | - | 1.74% | 51 |
| Aug 29, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | - | -2.01% | 51 |
| Aug 28, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | -2.34% | 51 |
| Aug 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | - | 0.15% | 51 |
| Aug 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | 1.85% | - |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2.28% | - |
| Aug 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | - | 0.47% | 51 |
| Aug 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | -0.32% | 51 |
| Aug 20, 2025 | 6.26 | 6.34 | 6.26 | 6.34 | - | 2.26% | 51 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -1.74% | - |
| Aug 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 3.70% | 1,885 |
| Aug 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | - | -1.70% | 1,885 |
| Aug 14, 2025 | 6.17 | 6.19 | 6.17 | 6.19 | - | -0.72% | 1,885 |
| Aug 13, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | - | 1.14% | 515 |
| Aug 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | -0.48% | 515 |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | - | -1.43% | 515 |
| Aug 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | -0.40% | 515 |
| Aug 7, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 2.94% | - |
| Aug 6, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | - | -1.29% | 515 |
| Aug 5, 2025 | 6.09 | 6.21 | 6.09 | 6.21 | - | -1.04% | 515 |
| Aug 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | - | 1.37% | 60 |
| Aug 1, 2025 | 6.39 | 6.39 | 6.19 | 6.19 | - | -4.48% | 60 |
| Jul 31, 2025 | 6.51 | 6.51 | 6.48 | 6.48 | - | -1.07% | 225 |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | - | 1,000 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | - | 3.97% | 200 |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | 0.24% | 200 |
| Jul 25, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | - | 1.05% | 200 |
| Jul 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | - | -1.50% | - |
| Jul 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | 2.35% | 200 |
| Jul 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | - | -2.53% | - |
| Jul 21, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | - | 0.56% | 200 |
| Jul 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | - | -4.84% | 200 |
| Jul 17, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | - | -1.56% | 200 |
| Jul 16, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | - | -2.68% | 200 |
| Jul 15, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | - | 3.06% | 200 |
| Jul 14, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | - | -2.97% | - |
| Jul 11, 2025 | 6.88 | 6.91 | 6.88 | 6.91 | - | 1.54% | 200 |
| Jul 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1.87% | 270 |
| Jul 9, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | 0.68% | - |
| Jul 8, 2025 | 6.73 | 6.73 | 6.63 | 6.63 | - | -11.54% | 270 |
| Jul 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | - | -0.40% | 200 |
| Jul 4, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | - | 0.47% | 200 |
| Jul 3, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | 5.42% | - |
| Jul 2, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | - | -1.04% | - |
| Jul 1, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -2.91% | - |