TGS ASA (FRA:TGC)
Germany · Delayed Price · Currency is EUR 13.70
+0.59 (4.50%)
Last updated: Apr 24, 2026, 10:45 AM CET
FRA:TGC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 3.88% | - |
| Apr 22, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.40% | - |
| Apr 21, 2026 | 12.53 | 12.57 | 12.53 | 12.57 | 12.57 | 0.88% | 4,000 |
| Apr 20, 2026 | 11.42 | 12.47 | 11.42 | 12.46 | 12.46 | 7.04% | 1,600 |
| Apr 17, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 3.01% | - |
| Apr 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.35% | - |
| Apr 15, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.25% | - |
| Apr 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.94% | - |
| Apr 13, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.06% | - |
| Apr 10, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.96% | - |
| Apr 9, 2026 | 10.84 | 11.45 | 10.84 | 11.45 | 11.45 | 7.01% | 300 |
| Apr 8, 2026 | 11.62 | 11.64 | 10.69 | 10.70 | 10.70 | -8.23% | 1,600 |
| Apr 7, 2026 | 11.33 | 11.67 | 11.21 | 11.66 | 11.66 | 9.90% | 2,631 |
| Apr 2, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -6.27% | - |
| Apr 1, 2026 | 11.95 | 11.95 | 11.32 | 11.32 | 11.32 | -3.90% | 6,081 |
| Mar 31, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.08% | - |
| Mar 30, 2026 | 11.32 | 11.95 | 11.32 | 11.77 | 11.77 | 3.16% | 240 |
| 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 |