Ten Square Games S.A. (WSE:TEN)
Poland · Delayed Price · Currency is PLN 114.60
+1.40 (1.24%)
At close: Jan 30, 2026
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 113.20 | 116.60 | 111.80 | 114.60 | 114.60 | 1.24% | 34,515 |
| Jan 29, 2026 | 112.00 | 113.80 | 111.20 | 113.20 | 113.20 | 1.80% | 22,669 |
| Jan 28, 2026 | 111.60 | 112.00 | 108.80 | 111.20 | 111.20 | - | 24,082 |
| Jan 27, 2026 | 113.00 | 113.00 | 109.20 | 111.20 | 111.20 | -1.59% | 18,135 |
| Jan 26, 2026 | 114.00 | 114.40 | 111.00 | 113.00 | 113.00 | 0.89% | 25,138 |
| Jan 23, 2026 | 111.00 | 114.40 | 107.60 | 112.00 | 112.00 | 1.82% | 62,749 |
| Jan 22, 2026 | 103.80 | 114.00 | 103.40 | 110.00 | 110.00 | 5.97% | 119,103 |
| Jan 21, 2026 | 100.00 | 104.40 | 100.00 | 103.80 | 103.80 | 3.80% | 21,790 |
| Jan 20, 2026 | 100.00 | 101.60 | 98.30 | 100.00 | 100.00 | -0.79% | 16,511 |
| Jan 19, 2026 | 104.20 | 104.60 | 100.80 | 100.80 | 100.80 | -3.82% | 15,729 |
| Jan 16, 2026 | 101.80 | 105.60 | 101.00 | 104.80 | 104.80 | 2.95% | 49,072 |
| Jan 15, 2026 | 101.00 | 102.60 | 100.80 | 101.80 | 101.80 | 0.79% | 18,583 |
| Jan 14, 2026 | 102.60 | 102.60 | 99.00 | 101.00 | 101.00 | -1.56% | 39,891 |
| Jan 13, 2026 | 101.00 | 102.80 | 100.40 | 102.60 | 102.60 | 2.19% | 29,528 |
| Jan 12, 2026 | 99.80 | 102.60 | 98.50 | 100.40 | 100.40 | 1.01% | 34,028 |
| Jan 9, 2026 | 99.20 | 99.70 | 97.80 | 99.40 | 99.40 | 0.30% | 17,744 |
| Jan 8, 2026 | 99.40 | 99.70 | 97.60 | 99.10 | 99.10 | - | 50,047 |
| Jan 7, 2026 | 98.00 | 99.40 | 96.10 | 99.10 | 99.10 | 1.33% | 34,245 |
| Jan 5, 2026 | 94.20 | 97.80 | 93.90 | 97.80 | 97.80 | 3.82% | 50,449 |
| Jan 2, 2026 | 91.20 | 94.20 | 89.80 | 94.20 | 94.20 | 3.52% | 36,698 |
| Dec 30, 2025 | 89.90 | 91.30 | 89.40 | 91.00 | 91.00 | 1.22% | 18,337 |
| Dec 29, 2025 | 87.00 | 89.90 | 86.90 | 89.90 | 89.90 | 3.21% | 17,790 |
| Dec 23, 2025 | 87.00 | 88.10 | 86.00 | 87.10 | 87.10 | 0.11% | 19,028 |
| Dec 22, 2025 | 84.80 | 87.10 | 84.50 | 87.00 | 87.00 | 2.47% | 42,408 |
| Dec 19, 2025 | 84.00 | 84.90 | 83.50 | 84.90 | 84.90 | 1.19% | 32,618 |
| Dec 18, 2025 | 84.70 | 85.20 | 83.90 | 83.90 | 83.90 | -0.83% | 23,342 |
| Dec 17, 2025 | 86.50 | 87.30 | 84.60 | 84.60 | 84.60 | -2.76% | 20,783 |
| Dec 16, 2025 | 85.80 | 87.60 | 85.10 | 87.00 | 87.00 | 1.40% | 32,356 |
| Dec 15, 2025 | 86.90 | 86.90 | 85.50 | 85.80 | 85.80 | -1.27% | 21,101 |
| Dec 12, 2025 | 87.20 | 87.50 | 86.30 | 86.90 | 86.90 | 0.12% | 10,322 |
| Dec 11, 2025 | 87.10 | 88.20 | 86.70 | 86.80 | 86.80 | -0.57% | 8,886 |
| Dec 10, 2025 | 89.00 | 89.20 | 85.20 | 87.30 | 87.30 | -1.47% | 19,290 |
| Dec 9, 2025 | 90.00 | 90.00 | 88.60 | 88.60 | 88.60 | -1.56% | 10,482 |
| Dec 8, 2025 | 90.70 | 90.70 | 89.00 | 90.00 | 90.00 | -0.77% | 8,662 |
| Dec 5, 2025 | 89.10 | 91.80 | 88.90 | 90.70 | 90.70 | 1.80% | 9,984 |
| Dec 4, 2025 | 88.50 | 91.60 | 88.50 | 89.10 | 89.10 | -0.11% | 10,982 |
| Dec 3, 2025 | 89.00 | 89.90 | 88.50 | 89.20 | 89.20 | -0.34% | 4,826 |
| Dec 2, 2025 | 90.30 | 90.90 | 88.10 | 89.50 | 89.50 | -0.78% | 14,737 |
| Dec 1, 2025 | 91.40 | 91.40 | 89.70 | 90.20 | 90.20 | -1.20% | 7,643 |
| Nov 28, 2025 | 90.40 | 91.30 | 90.00 | 91.30 | 91.30 | 1.00% | 5,912 |
| Nov 27, 2025 | 90.60 | 91.30 | 89.20 | 90.40 | 90.40 | -0.22% | 7,154 |
| Nov 26, 2025 | 90.00 | 90.70 | 88.80 | 90.60 | 90.60 | 1.34% | 13,152 |
| Nov 25, 2025 | 88.50 | 89.40 | 87.30 | 89.40 | 89.40 | 1.94% | 5,672 |
| Nov 24, 2025 | 88.10 | 88.90 | 85.90 | 87.70 | 87.70 | -0.45% | 14,663 |
| Nov 21, 2025 | 89.50 | 89.60 | 87.60 | 88.10 | 88.10 | -1.78% | 13,003 |
| Nov 20, 2025 | 90.90 | 91.00 | 88.10 | 89.70 | 89.70 | -0.77% | 14,103 |
| Nov 19, 2025 | 90.00 | 90.80 | 89.50 | 90.40 | 90.40 | 0.44% | 8,124 |
| Nov 18, 2025 | 91.60 | 91.80 | 89.70 | 90.00 | 90.00 | -1.75% | 13,283 |
| Nov 17, 2025 | 93.00 | 93.60 | 91.00 | 91.60 | 91.60 | -0.43% | 5,854 |
| Nov 14, 2025 | 92.80 | 93.70 | 91.00 | 92.00 | 92.00 | -1.92% | 35,362 |