T-Bull S.A. (WSE:TBL)
Poland · Delayed Price · Currency is PLN 2.700
-0.100 (-3.57%)
Apr 24, 2026, 11:00 AM CET
T-Bull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 5,540 |
| Apr 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 20 |
| Apr 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 10 |
| Apr 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 50 |
| Apr 16, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | 8,575 |
| Apr 15, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.62% | 25 |
| Apr 14, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 3,500 |
| Apr 13, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 29 |
| Apr 10, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -13.22% | 2,590 |
| Apr 9, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 210 |
| Apr 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -5.95% | 125 |
| Apr 7, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 3.35% | 1,749 |
| Apr 2, 2026 | 3.30 | 3.58 | 3.30 | 3.58 | 3.58 | 18.54% | 5,794 |
| Apr 1, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 15.27% | 5,883 |
| Mar 31, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 2,153 |
| Mar 30, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 920 |
| Mar 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 1 |
| Mar 26, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 70 |
| Mar 25, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 37 |
| Mar 24, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | 92 |
| Mar 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -8.00% | 1,637 |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | 330 |
| Mar 9, 2026 | 2.76 | 3.02 | 2.76 | 3.02 | 3.02 | 0.67% | 201 |
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -7.98% | 333 |
| Mar 5, 2026 | 3.02 | 3.26 | 3.02 | 3.26 | 3.26 | 7.95% | 11 |
| Mar 4, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 1,050 |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -8.48% | 1 |
| Mar 2, 2026 | 3.00 | 3.30 | 3.00 | 3.30 | 3.30 | 0.61% | 411 |
| Feb 26, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 7.89% | 1 |
| Feb 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -7.32% | 1 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 9.33% | 1 |
| Feb 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | 41 |
| Feb 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 9.66% | 1 |
| Feb 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -9.94% | 10 |
| Feb 18, 2026 | 3.02 | 3.22 | 3.02 | 3.22 | 3.22 | -3.01% | 116 |
| Feb 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.78% | 849 |
| Feb 5, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 30 |
| Feb 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 338 |
| 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 |