T-Bull S.A. (WSE:TBL)
Poland · Delayed Price · Currency is PLN 3.720
-0.080 (-2.11%)
Nov 3, 2025, 11:00 AM CET
T-Bull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 510 |
| Oct 29, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 1,054 |
| Oct 28, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.53% | 346 |
| Oct 24, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 23, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Oct 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | 4 |
| Oct 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 87 |
| Oct 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 17, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1 |
| Oct 16, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.63% | 1,240 |
| Oct 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Oct 14, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | 69 |
| Oct 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 3,210 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 256 |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 392 |
| Oct 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 228 |
| Oct 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -8.07% | 545 |
| Oct 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 2, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.69% | 12,223 |
| Oct 1, 2025 | 4.10 | 4.26 | 4.10 | 4.26 | 4.26 | 0.47% | 3,446 |
| Sep 30, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.91% | 1,613 |
| Sep 29, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | 3,470 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | 570 |
| Sep 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 69 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 25 |
| Sep 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.98% | 101 |
| Sep 18, 2025 | 3.90 | 3.90 | 3.68 | 3.68 | 3.68 | -5.64% | 591 |
| Sep 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 192 |
| Sep 16, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.98% | 1,000 |
| Sep 15, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 0.55% | 334 |
| Sep 12, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 10, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Sep 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -8.04% | 32 |
| Sep 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 500 |
| Sep 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | 559 |
| Sep 4, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 2, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 1, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | 5.95% | 2 |
| Aug 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -5.61% | 178 |
| Aug 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 27, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Aug 26, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 103 |
| Aug 25, 2025 | 3.70 | 3.92 | 3.70 | 3.92 | 3.92 | -2.00% | 7 |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |