Ten Square Games S.A. (WSE:TEN)
Poland · Delayed Price · Currency is PLN 83.90
-0.40 (-0.47%)
Sep 19, 2025, 10:44 AM CET
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 83.60 | 85.00 | 82.60 | 84.30 | 84.30 | 2.06% | 12,091 |
| Sep 17, 2025 | 84.30 | 84.40 | 82.30 | 82.60 | 82.60 | -0.96% | 27,182 |
| Sep 16, 2025 | 84.40 | 84.40 | 83.40 | 83.40 | 83.40 | -1.07% | 8,135 |
| Sep 15, 2025 | 82.80 | 84.40 | 82.80 | 84.30 | 84.30 | 1.69% | 7,998 |
| Sep 12, 2025 | 83.70 | 83.80 | 82.70 | 82.90 | 82.90 | -0.36% | 4,628 |
| Sep 11, 2025 | 84.50 | 84.50 | 82.70 | 83.20 | 83.20 | 0.24% | 5,258 |
| Sep 10, 2025 | 84.00 | 84.00 | 82.40 | 83.00 | 83.00 | -1.19% | 10,151 |
| Sep 9, 2025 | 84.10 | 84.70 | 83.40 | 84.00 | 84.00 | - | 7,616 |
| Sep 8, 2025 | 84.00 | 85.00 | 82.90 | 84.00 | 84.00 | - | 11,867 |
| Sep 5, 2025 | 84.80 | 85.30 | 84.00 | 84.00 | 84.00 | -0.94% | 10,399 |
| Sep 4, 2025 | 84.50 | 85.10 | 84.00 | 84.80 | 84.80 | 0.36% | 16,796 |
| Sep 3, 2025 | 83.60 | 84.70 | 83.40 | 84.50 | 84.50 | - | 8,666 |
| Sep 2, 2025 | 83.40 | 84.60 | 81.80 | 84.50 | 84.50 | 2.18% | 14,207 |
| Sep 1, 2025 | 83.00 | 84.40 | 82.70 | 82.70 | 82.70 | -0.24% | 13,040 |
| Aug 29, 2025 | 83.60 | 84.10 | 82.80 | 82.90 | 82.90 | -0.72% | 7,390 |
| Aug 28, 2025 | 85.20 | 85.80 | 82.50 | 83.50 | 83.50 | -1.30% | 16,236 |
| Aug 27, 2025 | 86.40 | 87.40 | 83.90 | 84.60 | 84.60 | -2.08% | 23,594 |
| Aug 26, 2025 | 82.40 | 86.60 | 81.70 | 86.40 | 86.40 | 6.80% | 64,355 |
| Aug 25, 2025 | 80.20 | 81.20 | 79.90 | 80.90 | 80.90 | 0.87% | 7,822 |
| Aug 22, 2025 | 79.80 | 80.30 | 79.60 | 80.20 | 80.20 | 0.50% | 7,189 |
| Aug 21, 2025 | 79.90 | 80.40 | 79.60 | 79.80 | 79.80 | -0.13% | 8,130 |
| Aug 20, 2025 | 81.30 | 81.70 | 79.80 | 79.90 | 79.90 | -1.72% | 16,339 |
| Aug 19, 2025 | 78.80 | 81.40 | 78.80 | 81.30 | 81.30 | 3.17% | 14,733 |
| Aug 18, 2025 | 78.80 | 79.50 | 77.00 | 78.80 | 78.80 | -0.25% | 20,603 |
| Aug 14, 2025 | 80.00 | 80.20 | 78.70 | 79.00 | 79.00 | -1.13% | 10,672 |
| Aug 13, 2025 | 80.10 | 80.40 | 79.40 | 79.90 | 79.90 | 0.50% | 4,350 |
| Aug 12, 2025 | 80.60 | 80.60 | 79.50 | 79.50 | 79.50 | -0.63% | 4,347 |
| Aug 11, 2025 | 80.10 | 81.00 | 79.60 | 80.00 | 80.00 | -0.99% | 15,075 |
| Aug 8, 2025 | 80.90 | 81.00 | 79.60 | 80.80 | 80.80 | -0.12% | 7,911 |
| Aug 7, 2025 | 79.70 | 81.20 | 79.00 | 80.90 | 80.90 | 1.63% | 16,876 |
| Aug 6, 2025 | 79.60 | 79.80 | 79.00 | 79.60 | 79.60 | 0.63% | 8,411 |
| Aug 5, 2025 | 78.70 | 80.00 | 78.70 | 79.10 | 79.10 | 0.38% | 7,719 |
| Aug 4, 2025 | 80.20 | 80.50 | 78.60 | 78.80 | 78.80 | -1.75% | 23,156 |
| Aug 1, 2025 | 81.00 | 81.50 | 80.10 | 80.20 | 80.20 | -1.84% | 7,992 |
| Jul 31, 2025 | 81.00 | 81.70 | 80.40 | 81.70 | 81.70 | 0.99% | 15,317 |
| Jul 30, 2025 | 80.20 | 81.00 | 79.90 | 80.90 | 80.90 | 1.13% | 21,280 |
| Jul 29, 2025 | 80.00 | 80.40 | 79.60 | 80.00 | 80.00 | 0.25% | 17,045 |
| Jul 28, 2025 | 81.00 | 81.50 | 79.60 | 79.80 | 79.80 | -1.48% | 11,659 |
| Jul 25, 2025 | 80.00 | 81.00 | 79.40 | 81.00 | 81.00 | 1.25% | 16,325 |
| Jul 24, 2025 | 80.40 | 80.60 | 79.30 | 80.00 | 80.00 | -0.50% | 31,814 |
| Jul 23, 2025 | 80.70 | 80.90 | 80.00 | 80.40 | 80.40 | -0.25% | 13,714 |
| Jul 22, 2025 | 81.00 | 81.40 | 80.00 | 80.60 | 80.60 | -0.49% | 8,702 |
| Jul 21, 2025 | 82.00 | 82.30 | 80.60 | 81.00 | 81.00 | -1.22% | 26,214 |
| Jul 18, 2025 | 82.40 | 83.00 | 81.70 | 82.00 | 82.00 | - | 17,795 |
| Jul 17, 2025 | 82.50 | 82.80 | 81.10 | 82.00 | 82.00 | -0.85% | 10,312 |
| Jul 16, 2025 | 81.80 | 82.70 | 81.20 | 82.70 | 82.70 | 1.10% | 16,195 |
| Jul 15, 2025 | 82.30 | 82.40 | 81.20 | 81.80 | 81.80 | 0.37% | 10,444 |
| Jul 14, 2025 | 82.90 | 82.90 | 81.50 | 81.50 | 81.50 | -1.69% | 11,151 |
| Jul 11, 2025 | 82.90 | 84.40 | 82.10 | 82.90 | 82.90 | 0.12% | 15,501 |
| Jul 10, 2025 | 82.00 | 83.20 | 81.10 | 82.80 | 82.80 | 1.47% | 17,178 |