TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 6.39
-0.09 (-1.39%)
Last updated: Aug 1, 2025
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | - | -1.39% | - |
| 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% | - |
| Jun 30, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | -0.60% | - |
| Jun 27, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | - | 1.71% | 200 |
| Jun 26, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | - | -1.55% | - |
| Jun 25, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | -2.24% | - |
| Jun 24, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -1.11% | - |
| Jun 23, 2025 | 7.94 | 7.94 | 7.69 | 7.69 | - | -2.29% | 200 |
| Jun 20, 2025 | 7.60 | 7.87 | 7.60 | 7.87 | - | 5.08% | 400 |
| Jun 19, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | -2.79% | 3,500 |
| Jun 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | 3.43% | - |
| Jun 17, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -0.53% | 3,500 |
| Jun 16, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | - | -1.06% | - |
| Jun 13, 2025 | 7.71 | 7.77 | 7.40 | 7.57 | - | 0.13% | 3,500 |
| Jun 12, 2025 | 7.38 | 7.56 | 7.38 | 7.56 | - | 2.16% | 1,000 |
| Jun 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2.49% | - |
| Jun 10, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | 0.63% | - |
| Jun 9, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | - | -0.49% | - |
| Jun 6, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | 0.35% | 2 |
| Jun 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -2.05% | 2 |
| Jun 4, 2025 | 7.02 | 7.33 | 7.02 | 7.33 | - | 5.47% | 2 |
| Jun 3, 2025 | 7.31 | 7.31 | 6.95 | 6.95 | - | -7.46% | 75 |
| Jun 2, 2025 | 7.13 | 7.51 | 7.13 | 7.51 | - | 2.95% | 1,100 |
| May 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | -1.15% | 23 |
| May 29, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | 2.36% | - |
| May 28, 2025 | 7.17 | 7.21 | 7.17 | 7.21 | - | 2.41% | 23 |
| May 27, 2025 | 7.04 | 7.04 | 7.04 | 7.04 | - | 0.28% | - |
| May 26, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | - | -0.43% | 10 |