Tarczynski S.A. (WSE:TAR)
Poland · Delayed Price · Currency is PLN 117.00
-2.00 (-1.68%)
Apr 2, 2026, 9:03 AM CET
Tarczynski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 119.50 | 119.50 | 118.00 | 118.00 | - | -1.26% | 49 |
| Mar 31, 2026 | 117.00 | 120.00 | 115.50 | 119.50 | 119.50 | 3.02% | 1,355 |
| Mar 30, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.43% | 162 |
| Mar 27, 2026 | 117.00 | 119.50 | 116.00 | 116.50 | 116.50 | 0.43% | 78 |
| Mar 26, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 115 |
| Mar 25, 2026 | 118.00 | 119.50 | 115.00 | 118.00 | 118.00 | 3.51% | 42 |
| Mar 24, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.60% | 127 |
| Mar 23, 2026 | 119.00 | 119.50 | 110.00 | 119.50 | 119.50 | 0.42% | 981 |
| Mar 20, 2026 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | - | 23 |
| Mar 19, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -2.46% | 338 |
| Mar 18, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 123 |
| Mar 17, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 158 |
| Mar 16, 2026 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | 0.42% | 170 |
| Mar 13, 2026 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 162 |
| Mar 12, 2026 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | -0.41% | 236 |
| Mar 11, 2026 | 119.00 | 124.00 | 119.00 | 121.50 | 121.50 | 2.10% | 1,608 |
| Mar 10, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 353 |
| Mar 9, 2026 | 119.50 | 120.50 | 119.00 | 120.00 | 120.00 | -1.23% | 312 |
| Mar 6, 2026 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.67% | 197 |
| Mar 5, 2026 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | -1.24% | 66 |
| Mar 4, 2026 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 0.83% | 104 |
| Mar 3, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -0.83% | 199 |
| Mar 2, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 490 |
| Feb 27, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 421 |
| Feb 26, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 76 |
| Feb 25, 2026 | 121.50 | 122.00 | 120.50 | 122.00 | 122.00 | 0.83% | 18 |
| Feb 24, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | -0.41% | 28 |
| Feb 23, 2026 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | - | 548 |
| Feb 20, 2026 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 1.25% | 68 |
| Feb 19, 2026 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | -0.83% | 66 |
| Feb 18, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | -0.41% | 166 |
| Feb 17, 2026 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | - | 173 |
| Feb 16, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | - | 71 |
| Feb 13, 2026 | 122.50 | 122.50 | 119.50 | 121.50 | 121.50 | - | 47 |
| Feb 12, 2026 | 122.00 | 123.00 | 121.50 | 121.50 | 121.50 | -0.41% | 153 |
| Feb 11, 2026 | 119.50 | 122.50 | 119.50 | 122.00 | 122.00 | 1.67% | 345 |
| Feb 10, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 130 |
| Feb 9, 2026 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | -0.83% | 59 |
| Feb 6, 2026 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 138 |
| Feb 5, 2026 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | - | 896 |
| Feb 4, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 639 |
| Feb 3, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.22% | 180 |
| Feb 2, 2026 | 121.50 | 123.00 | 120.50 | 122.50 | 122.50 | 0.41% | 225 |
| Jan 30, 2026 | 122.00 | 122.00 | 120.50 | 122.00 | 122.00 | 1.24% | 339 |
| Jan 29, 2026 | 120.00 | 122.00 | 120.00 | 120.50 | 120.50 | -1.63% | 208 |
| Jan 28, 2026 | 122.50 | 122.50 | 119.00 | 122.50 | 122.50 | 1.24% | 879 |
| Jan 27, 2026 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | -0.41% | 19 |
| Jan 26, 2026 | 122.50 | 122.50 | 120.00 | 121.50 | 121.50 | -0.82% | 150 |
| Jan 23, 2026 | 121.00 | 122.50 | 120.00 | 122.50 | 122.50 | 1.24% | 311 |
| Jan 22, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 372 |