T-Bull S.A. (WSE:TBL)
Poland · Delayed Price · Currency is PLN 2.420
0.00 (0.00%)
Jun 3, 2026, 7:06 PM CET
T-Bull Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | 150 |
| May 27, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | 139 |
| May 26, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 91 |
| May 25, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -0.83% | 1,514 |
| May 22, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -1.63% | 1,500 |
| May 21, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | 455 |
| May 20, 2026 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -4.65% | 900 |
| May 18, 2026 | 2.64 | 2.64 | 2.58 | 2.58 | 2.58 | -13.42% | 3,390 |
| May 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -6.29% | 234 |
| May 13, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 9.66% | 3 |
| May 11, 2026 | 2.64 | 2.90 | 2.64 | 2.90 | 2.90 | 10.69% | 2 |
| May 8, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 20 |
| May 7, 2026 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | -10.88% | 12 |
| May 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9.70% | 7 |
| May 4, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 7.20% | 520 |
| Apr 30, 2026 | 2.42 | 2.50 | 2.42 | 2.50 | 2.50 | -6.72% | 45 |
| Apr 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 10 |
| Apr 28, 2026 | 2.44 | 2.68 | 2.44 | 2.68 | 2.68 | -0.74% | 221 |
| Apr 27, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | - | 1,362 |
| Apr 24, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 1,980 |
| 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% | 7,883 |
| 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 |