T-Bull S.A. (WSE:TBL)
Poland · Delayed Price · Currency is PLN 3.400
+0.300 (9.68%)
Jan 30, 2026, 3:05 PM CET
T-Bull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 9.68% | 1 |
| Jan 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -6.06% | 150 |
| Jan 28, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 6.45% | 333 |
| Jan 27, 2026 | 3.42 | 3.42 | 3.10 | 3.10 | 3.10 | -17.11% | 2,264 |
| Jan 26, 2026 | 3.46 | 3.74 | 3.46 | 3.74 | 3.74 | 8.09% | 520 |
| Jan 23, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -7.49% | 110 |
| Jan 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 9.36% | 900 |
| Jan 19, 2026 | 3.74 | 3.74 | 3.42 | 3.42 | 3.42 | -10.00% | 519 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 400 |
| Jan 15, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.55% | 1,100 |
| Jan 14, 2026 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 11.24% | 16 |
| Jan 13, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 8.54% | 2,342 |
| Jan 12, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 9.33% | 3,311 |
| Jan 9, 2026 | 2.94 | 3.00 | 2.94 | 3.00 | 3.00 | 1.35% | 17 |
| Jan 8, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 488 |
| Jan 7, 2026 | 2.72 | 2.96 | 2.72 | 2.96 | 2.96 | 6.47% | 866 |
| Jan 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 445 |
| Jan 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | 971 |
| Dec 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | 100 |
| Dec 29, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | -0.72% | 1,731 |
| Dec 23, 2025 | 2.74 | 2.76 | 2.74 | 2.76 | 2.76 | 1.47% | 9,117 |
| Dec 22, 2025 | 2.74 | 2.74 | 2.72 | 2.72 | 2.72 | -6.85% | 2,707 |
| Dec 19, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.01% | 300 |
| Dec 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | 2,505 |
| Dec 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2,889 |
| Dec 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 34 |
| Dec 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,085 |
| Dec 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 12 |
| Dec 11, 2025 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 2.04% | 2,856 |
| Dec 10, 2025 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 8.09% | 399 |
| Dec 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -16.56% | 77 |
| Dec 8, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 100 |
| Dec 5, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -9.44% | 330 |
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 83 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 84 |
| Dec 2, 2025 | 3.68 | 3.68 | 3.60 | 3.60 | 3.60 | -9.09% | 1,550 |
| Nov 28, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | 7.03% | 647 |
| Nov 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 301 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 5 |
| Nov 24, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 13.50% | 641 |
| Nov 20, 2025 | 3.38 | 3.38 | 3.26 | 3.26 | 3.26 | -4.12% | 1,285 |
| Nov 19, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -7.61% | 152 |
| Nov 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 100 |
| Nov 12, 2025 | 3.96 | 3.96 | 3.68 | 3.68 | 3.68 | 0.55% | 566 |
| Nov 10, 2025 | 3.34 | 3.66 | 3.34 | 3.66 | 3.66 | -10.73% | 1,958 |
| Nov 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 9.63% | 6 |
| Nov 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | 85 |
| Nov 3, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.11% | 81 |
| 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 |