TGS ASA (FRA:TGC0)
Germany · Delayed Price · Currency is EUR 7.60
+0.35 (4.83%)
At close: Jan 6, 2026
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Jan 8, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Jan 7, 2026 | 7.65 | 7.65 | 7.35 | 7.40 | 7.40 | -2.63% | - |
| Jan 6, 2026 | 6.90 | 7.60 | 6.90 | 7.60 | 7.60 | 4.83% | - |
| Jan 5, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Jan 2, 2026 | 7.25 | 7.50 | 7.25 | 7.45 | 7.45 | 2.05% | - |
| Dec 30, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 1.39% | - |
| Dec 29, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2.13% | - |
| Dec 23, 2025 | 6.80 | 7.05 | 6.80 | 7.05 | 7.05 | 1.44% | - |
| Dec 22, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 1.46% | - |
| Dec 19, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | -0.72% | - |
| Dec 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 17, 2025 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -2.82% | - |
| Dec 16, 2025 | 7.50 | 7.50 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Dec 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Dec 12, 2025 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 11, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | - |
| Dec 10, 2025 | 7.30 | 7.40 | 7.20 | 7.40 | 7.40 | 0.68% | - |
| Dec 9, 2025 | 7.45 | 7.45 | 7.25 | 7.35 | 7.35 | - | - |
| Dec 8, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Dec 5, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Dec 4, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | - |
| Dec 3, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| Dec 2, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Dec 1, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | - |
| Nov 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 27, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Nov 26, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Nov 25, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Nov 21, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Nov 20, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 19, 2025 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Nov 17, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 3.92% | - |
| Nov 14, 2025 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 12, 2025 | 7.75 | 8.15 | 7.75 | 8.05 | 8.05 | 6.62% | - |
| Nov 11, 2025 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | - | - |
| Nov 10, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Nov 7, 2025 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 6, 2025 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Nov 5, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 4.79% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Nov 3, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 4.93% | - |
| Oct 31, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.03 | -1.39% | - |
| Oct 30, 2025 | 7.10 | 7.20 | 7.05 | 7.20 | 7.12 | - | - |
| Oct 29, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.12 | -1.37% | - |
| Oct 28, 2025 | 7.25 | 7.30 | 7.10 | 7.30 | 7.22 | -2.01% | - |
| Oct 27, 2025 | 7.40 | 7.45 | 7.25 | 7.45 | 7.37 | 0.68% | - |