Tarczynski S.A. (WSE:TAR)
Poland · Delayed Price · Currency is PLN 120.00
-2.50 (-2.04%)
Jun 3, 2026, 4:45 PM CET
Tarczynski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 122.00 | 122.00 | 119.50 | 120.00 | - | -2.04% | 370 |
| Jun 2, 2026 | 122.50 | 123.00 | 120.00 | 122.50 | 122.50 | 2.08% | 137 |
| Jun 1, 2026 | 121.00 | 122.00 | 119.00 | 120.00 | 120.00 | -0.41% | 425 |
| May 29, 2026 | 121.00 | 121.50 | 118.50 | 120.50 | 120.50 | - | 697 |
| May 28, 2026 | 119.50 | 120.50 | 119.50 | 120.50 | 120.50 | 0.84% | 37 |
| May 27, 2026 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | -0.42% | 11 |
| May 26, 2026 | 123.50 | 123.50 | 120.00 | 120.00 | 120.00 | -2.83% | 709 |
| May 25, 2026 | 123.00 | 123.50 | 121.00 | 123.50 | 123.50 | 0.41% | 286 |
| May 22, 2026 | 123.00 | 123.50 | 121.00 | 123.00 | 123.00 | -0.40% | 80 |
| May 21, 2026 | 122.00 | 124.50 | 119.50 | 123.50 | 123.50 | 1.23% | 88 |
| May 20, 2026 | 119.50 | 122.00 | 118.00 | 122.00 | 122.00 | 3.39% | 447 |
| May 19, 2026 | 119.00 | 119.50 | 118.00 | 118.00 | 118.00 | -1.26% | 300 |
| May 18, 2026 | 120.50 | 120.50 | 118.00 | 119.50 | 119.50 | -0.83% | 67 |
| May 15, 2026 | 119.00 | 120.50 | 118.50 | 120.50 | 120.50 | 1.69% | 169 |
| May 14, 2026 | 119.50 | 120.00 | 118.50 | 118.50 | 118.50 | -0.84% | 107 |
| May 13, 2026 | 121.00 | 121.00 | 119.00 | 119.50 | 119.50 | -0.42% | 143 |
| May 12, 2026 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | -0.41% | 36 |
| May 11, 2026 | 122.00 | 122.00 | 118.50 | 120.50 | 120.50 | -1.23% | 315 |
| May 8, 2026 | 121.50 | 122.00 | 119.50 | 122.00 | 122.00 | 0.41% | 862 |
| May 7, 2026 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 0.83% | 149 |
| May 6, 2026 | 118.50 | 130.00 | 118.50 | 120.50 | 120.50 | 1.69% | 1,662 |
| May 5, 2026 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | 0.42% | 284 |
| May 4, 2026 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -1.26% | 54 |
| Apr 30, 2026 | 121.00 | 121.50 | 117.50 | 119.50 | 119.50 | -1.65% | 1,289 |
| Apr 29, 2026 | 120.50 | 121.50 | 119.00 | 121.50 | 121.50 | 1.25% | 221 |
| Apr 28, 2026 | 119.50 | 120.50 | 118.00 | 120.00 | 120.00 | 1.69% | 571 |
| Apr 27, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 196 |
| Apr 24, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 35 |
| Apr 23, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 138 |
| Apr 22, 2026 | 120.50 | 121.00 | 118.50 | 121.00 | 121.00 | 0.41% | 488 |
| Apr 21, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.42% | 73 |
| Apr 20, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 173 |
| Apr 17, 2026 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 125 |
| Apr 16, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 113 |
| Apr 15, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 40 |
| Apr 14, 2026 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | -0.41% | 45 |
| Apr 13, 2026 | 120.00 | 120.50 | 118.50 | 120.50 | 120.50 | 0.42% | 219 |
| Apr 10, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 361 |
| Apr 9, 2026 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | - | 34 |
| Apr 8, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 268 |
| Apr 7, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -1.26% | 413 |
| Apr 2, 2026 | 119.50 | 119.50 | 117.00 | 119.50 | 119.50 | 0.42% | 159 |
| Apr 1, 2026 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | -0.42% | 61 |
| 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 |