TGS ASA (FRA:TGC0)
Germany · Delayed Price · Currency is EUR 7.15
-0.10 (-1.38%)
Last updated: Dec 2, 2025, 9:59 AM CET
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.35 | 7.35 | 7.15 | 7.15 | - | -1.38% | - |
| 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% | - |
| Oct 24, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.32 | - | - |
| Oct 23, 2025 | 7.05 | 7.60 | 7.05 | 7.40 | 7.32 | 8.03% | - |
| Oct 22, 2025 | 6.65 | 6.95 | 6.65 | 6.85 | 6.78 | 6.20% | - |
| Oct 21, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.38 | 0.78% | - |
| Oct 20, 2025 | 6.20 | 6.50 | 6.20 | 6.40 | 6.33 | 3.23% | - |
| Oct 17, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.13 | -3.13% | - |
| Oct 16, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.33 | 1.59% | - |
| Oct 15, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.23 | 3.28% | - |
| Oct 14, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.04 | -2.40% | - |
| Oct 13, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.18 | -3.10% | - |
| Oct 10, 2025 | 6.60 | 6.70 | 6.45 | 6.45 | 6.38 | -3.73% | - |
| Oct 9, 2025 | 6.65 | 6.80 | 6.65 | 6.70 | 6.63 | -1.47% | - |
| Oct 8, 2025 | 6.20 | 6.80 | 6.20 | 6.80 | 6.73 | 9.68% | - |
| Oct 7, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.13 | 0.81% | - |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.09 | - | - |
| Oct 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | - |
| Oct 1, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.09 | - | - |
| Sep 30, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | -2.38% | - |
| Sep 29, 2025 | 6.30 | 6.45 | 6.30 | 6.30 | 6.23 | 1.61% | - |
| Sep 26, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.13 | - | - |
| Sep 25, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.13 | 1.64% | - |
| Sep 24, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.04 | 1.67% | - |
| Sep 23, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 5.94 | 3.45% | - |