TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 13.28
-0.36 (-2.64%)
At close: Sep 18, 2026
FRA:TGC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -2.64% | - |
| Sep 17, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 7.15% | - |
| Sep 16, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.55% | - |
| Sep 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.31% | - |
| Sep 11, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -3.24% | - |
| Sep 10, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 2.31% | - |
| Sep 9, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.25% | - |
| Sep 8, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 2.72% | - |
| Sep 7, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.64% | - |
| Sep 4, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -3.46% | - |
| Sep 3, 2026 | 12.69 | 13.02 | 12.69 | 13.02 | 13.02 | 3.17% | 1,200 |
| Sep 2, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.61% | - |
| Sep 1, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 4.99% | - |
| Aug 31, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -0.92% | - |
| Aug 28, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | - |
| Aug 27, 2026 | 12.03 | 12.03 | 12.00 | 12.00 | 12.00 | -2.68% | 310 |
| Aug 26, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.40% | - |
| Aug 25, 2026 | 12.39 | 12.39 | 12.38 | 12.38 | 12.38 | -2.21% | 100 |
| Aug 24, 2026 | 12.70 | 12.70 | 12.66 | 12.66 | 12.66 | -0.86% | 10 |
| Aug 21, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.31% | 200 |
| Aug 20, 2026 | 12.59 | 12.73 | 12.59 | 12.73 | 12.73 | 1.11% | 200 |
| Aug 19, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -3.60% | - |
| Aug 18, 2026 | 13.21 | 13.21 | 13.06 | 13.06 | 13.06 | 4.15% | 1,200 |
| Aug 17, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.63% | - |
| Aug 14, 2026 | 12.28 | 12.62 | 12.28 | 12.62 | 12.62 | 1.94% | 10 |
| Aug 13, 2026 | 12.83 | 12.83 | 12.38 | 12.38 | 12.38 | -2.83% | 15 |
| Aug 12, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.87% | - |
| Aug 11, 2026 | 12.28 | 12.63 | 12.28 | 12.63 | 12.63 | 3.87% | 10 |
| Aug 10, 2026 | 12.06 | 12.16 | 12.06 | 12.16 | 12.16 | 1.00% | 6 |
| Aug 7, 2026 | 11.82 | 12.04 | 11.82 | 12.04 | 12.04 | 2.99% | 6 |
| Aug 6, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.68% | - |
| Aug 5, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.60% | - |
| Aug 4, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.21% | - |
| Aug 3, 2026 | 11.58 | 11.58 | 11.56 | 11.56 | 11.56 | 0.96% | 15 |
| Jul 31, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.96% | - |
| Jul 30, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.23% | - |
| Jul 29, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.20 | -3.65% | - |
| Jul 28, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.63 | -1.51% | - |
| Jul 27, 2026 | 12.08 | 12.08 | 11.76 | 11.95 | 11.81 | 0.67% | 1,525 |
| Jul 24, 2026 | 12.38 | 12.38 | 11.87 | 11.87 | 11.73 | -9.53% | 1,266 |
| Jul 23, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 12.96 | 0.61% | - |
| Jul 22, 2026 | 12.59 | 13.04 | 12.59 | 13.04 | 12.88 | 3.00% | 200 |
| Jul 21, 2026 | 12.50 | 12.66 | 12.50 | 12.66 | 12.51 | 0.56% | 22 |
| Jul 20, 2026 | 12.12 | 12.59 | 12.12 | 12.59 | 12.44 | 3.96% | 60 |
| Jul 17, 2026 | 11.77 | 12.11 | 11.77 | 12.11 | 11.97 | 2.11% | 105 |
| Jul 16, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.72 | -1.74% | - |
| Jul 15, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 11.93 | 0.25% | - |
| Jul 14, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 11.90 | 3.70% | - |
| Jul 13, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.47 | -1.36% | - |