Ten Square Games S.A. (WSE:TEN)
Poland · Delayed Price · Currency is PLN 107.20
+0.20 (0.19%)
Aug 10, 2026, 11:29 AM CET
Ten Square Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 105.00 | 107.00 | 104.50 | 107.00 | 107.00 | 2.88% | 17,794 |
| Aug 6, 2026 | 107.70 | 107.70 | 104.00 | 104.00 | 104.00 | -2.89% | 19,826 |
| Aug 5, 2026 | 108.20 | 109.10 | 107.00 | 107.10 | 107.10 | -1.20% | 22,266 |
| Aug 4, 2026 | 108.70 | 109.40 | 106.70 | 108.40 | 108.40 | 0.93% | 25,572 |
| Aug 3, 2026 | 107.60 | 108.80 | 106.90 | 107.40 | 107.40 | 0.37% | 27,072 |
| Jul 31, 2026 | 103.70 | 107.50 | 102.50 | 107.00 | 107.00 | 3.28% | 55,637 |
| Jul 30, 2026 | 103.90 | 103.90 | 101.40 | 103.60 | 103.60 | -0.29% | 50,360 |
| Jul 29, 2026 | 97.95 | 104.40 | 97.95 | 103.90 | 103.90 | 6.07% | 47,333 |
| Jul 28, 2026 | 98.00 | 99.40 | 96.90 | 97.95 | 97.95 | 0.98% | 30,971 |
| Jul 27, 2026 | 94.00 | 97.60 | 93.70 | 97.00 | 97.00 | 4.30% | 31,608 |
| Jul 24, 2026 | 90.90 | 95.00 | 90.10 | 93.00 | 93.00 | 2.31% | 37,096 |
| Jul 23, 2026 | 89.40 | 91.80 | 88.85 | 90.90 | 90.90 | 1.68% | 19,625 |
| Jul 22, 2026 | 90.75 | 90.80 | 89.05 | 89.40 | 89.40 | -1.49% | 6,757 |
| Jul 21, 2026 | 90.40 | 90.80 | 89.60 | 90.75 | 90.75 | 0.39% | 6,258 |
| Jul 20, 2026 | 88.70 | 90.70 | 88.35 | 90.40 | 90.40 | 2.15% | 14,181 |
| Jul 17, 2026 | 88.95 | 89.55 | 88.30 | 88.50 | 88.50 | -0.78% | 5,832 |
| Jul 16, 2026 | 89.00 | 89.90 | 88.70 | 89.20 | 89.20 | -0.67% | 11,351 |
| Jul 15, 2026 | 88.60 | 89.80 | 87.60 | 89.80 | 89.80 | 1.70% | 9,325 |
| Jul 14, 2026 | 88.70 | 88.70 | 85.45 | 88.30 | 88.30 | -0.45% | 62,179 |
| Jul 13, 2026 | 89.70 | 89.70 | 88.00 | 88.70 | 88.70 | -0.11% | 17,719 |
| Jul 10, 2026 | 89.75 | 91.55 | 88.50 | 88.80 | 88.80 | -0.67% | 26,948 |
| Jul 9, 2026 | 92.00 | 92.60 | 88.40 | 89.40 | 89.40 | -1.76% | 63,352 |
| Jul 8, 2026 | 93.90 | 93.90 | 91.00 | 91.00 | 91.00 | -3.50% | 24,410 |
| Jul 7, 2026 | 93.00 | 94.40 | 93.00 | 94.30 | 94.30 | -0.63% | 5,473 |
| Jul 6, 2026 | 94.00 | 94.90 | 92.30 | 94.90 | 94.90 | 2.04% | 17,821 |
| Jul 3, 2026 | 93.55 | 93.90 | 92.65 | 93.00 | 93.00 | -0.53% | 4,466 |
| Jul 2, 2026 | 94.75 | 94.75 | 92.70 | 93.50 | 93.50 | -0.53% | 3,017 |
| Jul 1, 2026 | 92.00 | 94.00 | 90.90 | 94.00 | 94.00 | 4.16% | 4,656 |
| Jun 30, 2026 | 90.70 | 91.90 | 90.10 | 90.25 | 90.25 | -0.44% | 9,979 |
| Jun 29, 2026 | 91.60 | 92.35 | 90.50 | 90.65 | 90.65 | -1.04% | 7,564 |
| Jun 26, 2026 | 92.15 | 92.85 | 90.75 | 91.60 | 91.60 | -0.54% | 8,863 |
| Jun 25, 2026 | 93.00 | 94.85 | 91.50 | 92.10 | 92.10 | -0.43% | 5,631 |
| Jun 24, 2026 | 95.90 | 95.90 | 92.40 | 92.50 | 92.50 | -3.24% | 20,204 |
| Jun 23, 2026 | 94.00 | 95.60 | 92.40 | 95.60 | 95.60 | 1.76% | 11,477 |
| Jun 22, 2026 | 96.50 | 99.50 | 93.90 | 93.95 | 93.95 | -2.39% | 33,032 |
| Jun 19, 2026 | 97.00 | 97.20 | 95.45 | 96.25 | 96.25 | -0.77% | 37,038 |
| Jun 18, 2026 | 94.65 | 97.00 | 94.25 | 97.00 | 97.00 | 2.00% | 19,758 |
| Jun 17, 2026 | 94.75 | 95.35 | 94.25 | 95.10 | 95.10 | 0.42% | 19,099 |
| Jun 16, 2026 | 96.00 | 96.15 | 94.40 | 94.70 | 94.70 | -1.35% | 14,800 |
| Jun 15, 2026 | 96.70 | 97.20 | 95.00 | 96.00 | 96.00 | -0.52% | 14,051 |
| Jun 12, 2026 | 92.00 | 96.95 | 91.85 | 96.50 | 96.50 | 6.39% | 94,790 |
| Jun 11, 2026 | 90.00 | 91.45 | 89.40 | 90.70 | 90.70 | 0.17% | 20,669 |
| Jun 10, 2026 | 90.50 | 91.75 | 90.00 | 90.55 | 90.55 | -0.49% | 18,388 |
| Jun 9, 2026 | 91.00 | 91.50 | 90.25 | 91.00 | 91.00 | - | 12,475 |
| Jun 8, 2026 | 88.50 | 91.00 | 87.40 | 91.00 | 91.00 | 2.71% | 19,360 |
| Jun 5, 2026 | 90.15 | 91.00 | 88.60 | 88.60 | 88.60 | -1.72% | 15,835 |
| Jun 3, 2026 | 89.90 | 90.90 | 89.50 | 90.15 | 90.15 | 0.28% | 11,307 |
| Jun 2, 2026 | 90.00 | 91.40 | 89.55 | 89.90 | 89.90 | 0.95% | 11,107 |
| Jun 1, 2026 | 90.55 | 92.50 | 89.05 | 89.05 | 89.05 | -2.36% | 14,468 |
| May 29, 2026 | 90.05 | 91.70 | 89.10 | 91.20 | 91.20 | 0.66% | 14,967 |