TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 7.16
-0.20 (-2.72%)
At close: Oct 23, 2025
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.81 | 7.36 | 6.81 | 7.16 | 7.16 | -2.72% | 1,700 |
| Oct 22, 2025 | 6.81 | 7.36 | 6.81 | 7.36 | 7.36 | 12.02% | 1,700 |
| Oct 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 2.26% | 775 |
| Oct 20, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.15% | 775 |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.15% | 775 |
| Oct 16, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.46% | 775 |
| Oct 15, 2025 | 6.32 | 6.48 | 6.32 | 6.48 | 6.48 | -0.08% | 775 |
| Oct 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.38% | 1,100 |
| Oct 13, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -4.48% | 1,100 |
| Oct 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -0.58% | 1,100 |
| Oct 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.80% | 1,100 |
| Oct 8, 2025 | 6.37 | 6.91 | 6.37 | 6.91 | 6.91 | 8.48% | 1,100 |
| Oct 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.87% | 100 |
| Oct 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.47% | 100 |
| Oct 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.48% | 100 |
| Oct 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.16% | 100 |
| Oct 1, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.31 | -1.87% | 100 |
| Sep 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.23% | - |
| Sep 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 2.44% | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.08% | - |
| Sep 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 2.67% | 1,120 |
| Sep 24, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.08% | - |
| Sep 23, 2025 | 5.96 | 6.20 | 5.96 | 6.20 | 6.20 | 2.57% | 80 |
| Sep 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - | 1 |
| Sep 19, 2025 | 6.17 | 6.17 | 6.04 | 6.04 | 6.04 | -4.13% | 1 |
| Sep 18, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.30 | 1.29% | 600 |
| Sep 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.73% | 10 |
| Sep 16, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | -1.12% | 10 |
| Sep 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.35% | - |
| Sep 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.96% | - |
| Sep 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 0.61% | - |
| Sep 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.89% | - |
| Sep 9, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.40% | 1,085 |
| Sep 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.93% | 1,085 |
| Sep 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -0.15% | 1,085 |
| Sep 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.23% | 1,085 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | 51 |
| Sep 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | 51 |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.74% | 51 |
| Aug 29, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -2.01% | 51 |
| Aug 28, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -2.34% | 51 |
| Aug 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 0.15% | 51 |
| Aug 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.85% | 51 |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.28% | 51 |
| Aug 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.47% | 51 |
| Aug 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.32% | 51 |
| Aug 20, 2025 | 6.26 | 6.34 | 6.26 | 6.34 | 6.34 | 2.26% | 51 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.74% | 1,885 |
| Aug 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 3.70% | 1,885 |
| Aug 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.70% | 1,885 |