TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 11.41
+0.26 (2.33%)
At close: Mar 27, 2026
FRA:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 2.33% | - |
| Mar 26, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.18% | - |
| Mar 25, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 6.58% | - |
| Mar 24, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -5.24% | - |
| Mar 23, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.24% | - |
| Mar 20, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 9.27% | - |
| Mar 19, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.51% | - |
| Mar 18, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0.28% | - |
| Mar 17, 2026 | 10.21 | 10.59 | 10.21 | 10.59 | 10.59 | 2.72% | 500 |
| Mar 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.28% | - |
| Mar 13, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.90% | - |
| Mar 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Mar 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.96% | - |
| Mar 10, 2026 | 10.27 | 10.27 | 10.19 | 10.19 | 10.19 | 6.15% | 48 |
| Mar 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.08% | - |
| Mar 6, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.67% | - |
| Mar 5, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.26% | - |
| Mar 4, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% | - |
| Mar 3, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -3.44% | - |
| Mar 2, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.45% | - |
| Feb 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.43% | - |
| Feb 26, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 1.10% | - |
| Feb 25, 2026 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.79% | 100 |
| Feb 24, 2026 | 9.91 | 10.10 | 9.91 | 10.10 | 10.10 | 1.81% | 5,988 |
| Feb 23, 2026 | 10.03 | 10.03 | 9.92 | 9.92 | 9.92 | -2.65% | 235 |
| Feb 20, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% | - |
| Feb 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4.66% | - |
| Feb 18, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.62 | -1.41% | - |
| Feb 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | -0.95% | - |
| Feb 16, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.86 | 3.26% | 100 |
| Feb 13, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.55 | 1.42% | - |
| Feb 12, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.41 | 0.42% | - |
| Feb 11, 2026 | 9.17 | 9.50 | 9.17 | 9.50 | 9.37 | 1.88% | 220 |
| Feb 10, 2026 | 8.96 | 9.33 | 8.96 | 9.33 | 9.20 | 4.31% | 1,000 |
| Feb 9, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.82 | 5.18% | 59 |
| Feb 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -1.28% | - |
| Feb 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.49 | -2.44% | - |
| Feb 4, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.71 | 0.23% | - |
| Feb 3, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.69 | 2.80% | - |
| Feb 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.45 | -2.50% | - |
| Jan 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.67 | -0.57% | - |
| Jan 29, 2026 | 8.75 | 8.84 | 8.75 | 8.84 | 8.72 | 1.55% | 1,863 |
| Jan 28, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.58 | 3.57% | 200 |
| Jan 27, 2026 | 8.35 | 8.42 | 8.35 | 8.40 | 8.29 | -0.94% | 1,200 |
| Jan 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 3.16% | - |
| Jan 23, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.11 | -3.07% | - |
| Jan 22, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.37 | 2.60% | 600 |
| Jan 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.15 | 1.29% | - |
| Jan 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.05 | -1.69% | - |
| Jan 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -2.18% | - |