Tarczynski S.A. (WSE:TAR)
Poland · Delayed Price · Currency is PLN 119.00
+2.00 (1.71%)
Oct 6, 2026, 2:39 PM CET
Tarczynski Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 1.71% | 58 |
| Oct 5, 2026 | 117.50 | 121.50 | 117.00 | 117.00 | 117.00 | -2.90% | 200 |
| Oct 2, 2026 | 115.00 | 121.50 | 115.00 | 120.50 | 120.50 | 4.78% | 718 |
| Oct 1, 2026 | 115.00 | 115.00 | 114.50 | 115.00 | 115.00 | 0.88% | 51 |
| Sep 30, 2026 | 118.50 | 118.50 | 113.50 | 114.00 | 114.00 | -0.87% | 186 |
| Sep 29, 2026 | 117.50 | 117.50 | 112.00 | 115.00 | 115.00 | -0.43% | 262 |
| Sep 28, 2026 | 120.00 | 120.50 | 112.00 | 115.50 | 115.50 | -2.94% | 913 |
| Sep 25, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | -0.83% | 198 |
| Sep 24, 2026 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | 0.42% | 49 |
| Sep 23, 2026 | 118.50 | 119.50 | 118.50 | 119.50 | 119.50 | - | 95 |
| Sep 22, 2026 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | -0.42% | 60 |
| Sep 21, 2026 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | -0.41% | 316 |
| Sep 18, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 0.84% | 40 |
| Sep 17, 2026 | 120.00 | 121.00 | 119.50 | 119.50 | 119.50 | -1.65% | 352 |
| Sep 16, 2026 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.67% | 1,147 |
| Sep 15, 2026 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | -1.65% | 552 |
| Sep 14, 2026 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | - | 151 |
| Sep 11, 2026 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | 98 |
| Sep 10, 2026 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | - | 103 |
| Sep 9, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | 34 |
| Sep 8, 2026 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 0.41% | 156 |
| Sep 7, 2026 | 121.00 | 121.50 | 120.00 | 121.00 | 121.00 | -0.41% | 51 |
| Sep 4, 2026 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | - | 164 |
| Sep 3, 2026 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 1.25% | 29 |
| Sep 2, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 266 |
| Sep 1, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | - | 66 |
| Aug 31, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 7 |
| Aug 28, 2026 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | -0.41% | 83 |
| Aug 27, 2026 | 121.50 | 121.50 | 120.50 | 121.50 | 121.50 | - | 226 |
| Aug 26, 2026 | 122.50 | 122.50 | 121.00 | 121.50 | 121.50 | -0.41% | 418 |
| Aug 25, 2026 | 123.00 | 123.00 | 121.50 | 122.00 | 122.00 | 0.41% | 86 |
| Aug 24, 2026 | 123.50 | 123.50 | 121.50 | 121.50 | 121.50 | -0.41% | 118 |
| Aug 21, 2026 | 122.50 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 184 |
| Aug 20, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | -0.82% | 50 |
| Aug 19, 2026 | 122.50 | 122.50 | 121.50 | 122.50 | 122.50 | 0.82% | 334 |
| Aug 18, 2026 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | -0.82% | 36 |
| Aug 17, 2026 | 122.50 | 123.00 | 121.50 | 122.50 | 122.50 | - | 179 |
| Aug 14, 2026 | 121.50 | 123.00 | 121.50 | 122.50 | 122.50 | - | 234 |
| Aug 13, 2026 | 123.00 | 123.00 | 121.50 | 122.50 | 122.50 | -0.41% | 82 |
| Aug 12, 2026 | 122.50 | 123.00 | 122.00 | 123.00 | 123.00 | 0.41% | 77 |
| Aug 11, 2026 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | -0.81% | 75 |
| Aug 10, 2026 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 1.65% | 699 |
| Aug 7, 2026 | 123.00 | 123.00 | 121.50 | 121.50 | 121.50 | -0.41% | 63 |
| Aug 6, 2026 | 122.50 | 123.00 | 121.50 | 122.00 | 122.00 | - | 77 |
| Aug 5, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 271 |
| Aug 4, 2026 | 122.00 | 122.00 | 121.50 | 122.00 | 122.00 | 0.83% | 116 |
| Aug 3, 2026 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -0.41% | 70 |
| Jul 31, 2026 | 121.50 | 122.50 | 121.50 | 121.50 | 121.50 | - | 47 |
| Jul 30, 2026 | 121.00 | 123.00 | 121.00 | 121.50 | 121.50 | - | 128 |
| Jul 29, 2026 | 122.00 | 122.00 | 120.00 | 121.50 | 121.50 | -0.41% | 307 |