Tarczynski S.A. (WSE:TAR)
Poland · Delayed Price · Currency is PLN 127.00
+2.50 (2.01%)
Aug 29, 2025, 3:50 PM CET
Tarczynski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 127.00 | 127.00 | 124.50 | 124.50 | 124.50 | -1.97% | 76 |
| Aug 27, 2025 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | -2.31% | 276 |
| Aug 26, 2025 | 123.50 | 131.50 | 120.00 | 130.00 | 130.00 | 5.69% | 1,195 |
| Aug 25, 2025 | 122.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 1,174 |
| Aug 22, 2025 | 119.50 | 122.00 | 119.50 | 122.00 | 122.00 | 1.24% | 181 |
| Aug 21, 2025 | 121.50 | 123.50 | 119.00 | 120.50 | 120.50 | -1.23% | 136 |
| Aug 20, 2025 | 125.00 | 125.00 | 117.50 | 122.00 | 122.00 | -3.56% | 778 |
| Aug 19, 2025 | 120.50 | 126.50 | 119.00 | 126.50 | 126.50 | 6.30% | 874 |
| Aug 18, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 119.00 | - | 284 |
| Aug 14, 2025 | 118.00 | 119.50 | 117.50 | 119.00 | 119.00 | 0.85% | 67 |
| Aug 13, 2025 | 118.00 | 120.00 | 117.50 | 118.00 | 118.00 | - | 180 |
| Aug 12, 2025 | 120.00 | 120.50 | 116.50 | 118.00 | 118.00 | -1.67% | 227 |
| Aug 11, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 74 |
| Aug 8, 2025 | 117.50 | 120.00 | 117.50 | 120.00 | 120.00 | 2.13% | 400 |
| Aug 7, 2025 | 118.50 | 118.50 | 115.00 | 117.50 | 117.50 | -0.84% | 760 |
| Aug 6, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 949 |
| Aug 5, 2025 | 119.00 | 119.00 | 116.50 | 119.00 | 119.00 | - | 480 |
| Aug 4, 2025 | 115.50 | 119.00 | 115.50 | 119.00 | 119.00 | 0.85% | 182 |
| Aug 1, 2025 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | -0.42% | 159 |
| Jul 31, 2025 | 119.00 | 119.00 | 117.00 | 118.50 | 118.50 | -0.42% | 298 |
| Jul 30, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 188 |
| Jul 29, 2025 | 120.50 | 120.50 | 115.50 | 118.00 | 118.00 | -3.28% | 1,242 |
| Jul 28, 2025 | 120.50 | 122.50 | 120.00 | 122.00 | 122.00 | -0.41% | 402 |
| Jul 25, 2025 | 122.00 | 122.50 | 120.50 | 122.50 | 122.50 | - | 493 |
| Jul 24, 2025 | 122.50 | 123.00 | 120.50 | 122.50 | 122.50 | 0.82% | 545 |
| Jul 23, 2025 | 121.00 | 122.50 | 120.50 | 121.50 | 121.50 | 0.41% | 63 |
| Jul 22, 2025 | 121.00 | 122.50 | 121.00 | 121.00 | 121.00 | -0.41% | 155 |
| Jul 21, 2025 | 118.50 | 122.50 | 118.00 | 121.50 | 121.50 | -1.62% | 472 |
| Jul 18, 2025 | 123.50 | 123.50 | 121.00 | 123.50 | 123.50 | - | 419 |
| Jul 17, 2025 | 123.50 | 123.50 | 121.50 | 123.50 | 123.50 | 2.49% | 168 |
| Jul 16, 2025 | 123.00 | 123.50 | 120.00 | 120.50 | 120.50 | -2.43% | 740 |
| Jul 15, 2025 | 121.00 | 124.00 | 121.00 | 123.50 | 123.50 | 2.07% | 160 |
| Jul 14, 2025 | 120.50 | 121.50 | 120.00 | 121.00 | 121.00 | 0.83% | 345 |
| Jul 11, 2025 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.23% | 275 |
| Jul 10, 2025 | 122.00 | 122.00 | 120.50 | 121.50 | 121.50 | 1.25% | 85 |
| Jul 9, 2025 | 122.00 | 122.00 | 119.50 | 120.00 | 120.00 | -0.83% | 540 |
| Jul 8, 2025 | 121.50 | 122.00 | 120.50 | 121.00 | 121.00 | -0.41% | 705 |
| Jul 7, 2025 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 0.83% | 138 |
| Jul 4, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -0.41% | 5 |
| Jul 3, 2025 | 122.50 | 122.50 | 118.50 | 121.00 | 121.00 | 0.83% | 777 |
| Jul 2, 2025 | 125.50 | 125.50 | 119.50 | 120.00 | 120.00 | -4.76% | 638 |
| Jul 1, 2025 | 121.50 | 126.00 | 118.50 | 126.00 | 126.00 | 3.70% | 633 |
| Jun 30, 2025 | 127.00 | 127.00 | 121.00 | 121.50 | 121.50 | -4.71% | 626 |
| Jun 27, 2025 | 122.50 | 127.50 | 122.50 | 127.50 | 127.50 | 2.82% | 409 |
| Jun 26, 2025 | 124.50 | 125.00 | 120.00 | 124.00 | 124.00 | -0.40% | 188 |
| Jun 25, 2025 | 121.00 | 124.50 | 119.00 | 124.50 | 124.50 | 2.89% | 642 |
| Jun 24, 2025 | 120.00 | 122.00 | 119.00 | 121.00 | 121.00 | 0.83% | 204 |
| Jun 23, 2025 | 119.50 | 122.00 | 115.00 | 120.00 | 120.00 | -2.44% | 113 |
| Jun 20, 2025 | 119.50 | 123.00 | 112.00 | 123.00 | 123.00 | 2.93% | 476 |
| Jun 18, 2025 | 123.50 | 123.50 | 116.50 | 119.50 | 119.50 | -1.24% | 472 |