TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 7.31
-0.09 (-1.22%)
At close: Nov 28, 2025
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.63% | - |
| Nov 13, 2025 | 8.20 | 8.30 | 8.20 | 8.29 | 8.29 | 5.54% | 600 |
| Nov 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.88% | - |
| Nov 11, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.46% | - |
| Nov 10, 2025 | 7.84 | 7.84 | 7.68 | 7.68 | 7.68 | -0.07% | 10 |
| Nov 7, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 1.05% | 15 |
| Nov 6, 2025 | 7.81 | 7.81 | 7.60 | 7.60 | 7.60 | -0.26% | 1,975 |
| Nov 5, 2025 | 7.45 | 7.62 | 7.45 | 7.62 | 7.62 | 0.07% | 13 |
| Nov 4, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.94% | - |
| Nov 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.33% | - |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.04% | - |
| Oct 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.54% | - |
| Oct 29, 2025 | 7.29 | 7.49 | 7.29 | 7.49 | 7.36 | -0.79% | 100 |
| Oct 28, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.41 | -1.18% | 330 |
| Oct 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.50 | -0.59% | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.69 | 7.69 | 7.55 | 7.33% | 200 |
| Oct 23, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.03 | -2.72% | - |
| Oct 22, 2025 | 6.81 | 7.36 | 6.81 | 7.36 | 7.23 | 12.02% | 1,700 |
| Oct 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.45 | 2.26% | - |
| Oct 20, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.31 | -1.15% | - |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | -0.15% | - |
| Oct 16, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.39 | 0.46% | - |
| Oct 15, 2025 | 6.32 | 6.48 | 6.32 | 6.48 | 6.36 | -0.08% | 775 |
| Oct 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.37 | -0.38% | - |
| Oct 13, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.39 | -4.48% | - |
| Oct 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.69 | -0.58% | - |
| Oct 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.73 | -0.80% | - |
| Oct 8, 2025 | 6.37 | 6.91 | 6.37 | 6.91 | 6.79 | 8.48% | 1,100 |
| Oct 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | 0.87% | - |
| Oct 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | -0.47% | - |
| Oct 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 0.48% | - |
| Oct 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | 0.16% | - |
| Oct 1, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.19 | -1.87% | 100 |
| Sep 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.31 | -1.23% | - |
| Sep 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.39 | 2.44% | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -0.08% | - |
| Sep 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.24 | 2.67% | - |
| Sep 24, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.08 | -0.08% | - |
| Sep 23, 2025 | 5.96 | 6.20 | 5.96 | 6.20 | 6.08 | 2.57% | 80 |