Ten Square Games S.A. (WSE:TEN)
Poland · Delayed Price · Currency is PLN 99.30
-0.20 (-0.20%)
Oct 9, 2026, 4:59 PM CET
Ten Square Games Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 100.00 | 100.30 | 99.25 | 99.30 | 99.30 | -0.20% | 7,206 |
| Oct 8, 2026 | 99.30 | 100.00 | 98.10 | 99.50 | 99.50 | 0.91% | 6,820 |
| Oct 7, 2026 | 101.80 | 101.80 | 98.40 | 98.60 | 98.60 | -2.57% | 11,635 |
| Oct 6, 2026 | 100.40 | 101.90 | 99.30 | 101.20 | 101.20 | 2.17% | 13,784 |
| Oct 5, 2026 | 99.80 | 99.85 | 97.60 | 99.05 | 99.05 | 0.81% | 11,479 |
| Oct 2, 2026 | 98.40 | 99.15 | 97.40 | 98.25 | 98.25 | -0.15% | 9,654 |
| Oct 1, 2026 | 100.80 | 100.80 | 98.40 | 98.40 | 98.40 | -2.38% | 10,046 |
| Sep 30, 2026 | 98.30 | 101.30 | 98.30 | 100.80 | 100.80 | 2.34% | 9,911 |
| Sep 29, 2026 | 98.75 | 99.90 | 97.50 | 98.50 | 98.50 | -0.20% | 8,847 |
| Sep 28, 2026 | 99.20 | 99.60 | 97.25 | 98.70 | 98.70 | -0.15% | 10,450 |
| Sep 25, 2026 | 99.60 | 100.10 | 98.05 | 98.85 | 98.85 | -0.05% | 22,017 |
| Sep 24, 2026 | 98.20 | 100.50 | 98.20 | 98.90 | 98.90 | 1.07% | 9,646 |
| Sep 23, 2026 | 99.20 | 100.00 | 97.80 | 97.85 | 97.85 | -1.36% | 15,452 |
| Sep 22, 2026 | 99.85 | 101.70 | 99.10 | 99.20 | 99.20 | -1.29% | 10,122 |
| Sep 21, 2026 | 98.15 | 100.90 | 98.10 | 100.50 | 100.50 | 2.45% | 18,153 |
| Sep 18, 2026 | 100.40 | 100.60 | 98.05 | 98.10 | 98.10 | -2.10% | 13,210 |
| Sep 17, 2026 | 98.30 | 101.90 | 97.80 | 100.20 | 100.20 | 1.83% | 12,309 |
| Sep 16, 2026 | 101.00 | 101.90 | 98.40 | 98.40 | 98.40 | -3.05% | 22,081 |
| Sep 15, 2026 | 102.30 | 103.40 | 101.50 | 101.50 | 101.50 | -1.93% | 17,650 |
| Sep 14, 2026 | 104.00 | 105.60 | 102.90 | 103.50 | 103.50 | -0.48% | 28,509 |
| Sep 11, 2026 | 104.00 | 106.00 | 103.30 | 104.00 | 104.00 | 0.97% | 11,715 |
| Sep 10, 2026 | 106.80 | 106.90 | 103.00 | 103.00 | 103.00 | -2.83% | 30,895 |
| Sep 9, 2026 | 106.80 | 107.40 | 104.80 | 106.00 | 106.00 | -0.47% | 25,392 |
| Sep 8, 2026 | 104.90 | 106.80 | 103.90 | 106.50 | 106.50 | 1.91% | 33,611 |
| Sep 7, 2026 | 104.90 | 105.00 | 103.70 | 104.50 | 104.50 | 0.58% | 16,588 |
| Sep 4, 2026 | 101.60 | 104.80 | 101.60 | 103.90 | 103.90 | 2.26% | 16,823 |
| Sep 3, 2026 | 102.00 | 102.70 | 101.40 | 101.60 | 101.60 | -0.20% | 15,827 |
| Sep 2, 2026 | 101.20 | 102.80 | 101.00 | 101.80 | 101.80 | 0.20% | 20,193 |
| Sep 1, 2026 | 104.50 | 104.60 | 101.50 | 101.60 | 101.60 | -2.78% | 11,205 |
| Aug 31, 2026 | 102.80 | 105.00 | 102.60 | 104.50 | 104.50 | 1.46% | 12,714 |
| Aug 28, 2026 | 102.20 | 105.40 | 102.20 | 103.00 | 103.00 | 0.49% | 23,878 |
| Aug 27, 2026 | 103.70 | 104.70 | 102.40 | 102.50 | 102.50 | -1.25% | 14,766 |
| Aug 26, 2026 | 105.50 | 106.90 | 103.80 | 103.80 | 103.80 | -1.61% | 41,319 |
| Aug 25, 2026 | 102.00 | 106.40 | 99.70 | 105.50 | 105.50 | 3.84% | 55,592 |
| Aug 24, 2026 | 104.00 | 105.70 | 101.60 | 101.60 | 101.60 | -1.36% | 23,473 |
| Aug 21, 2026 | 100.50 | 103.00 | 100.50 | 103.00 | 103.00 | 0.98% | 8,238 |
| Aug 20, 2026 | 100.10 | 102.30 | 100.10 | 102.00 | 102.00 | 1.90% | 7,115 |
| Aug 19, 2026 | 102.50 | 103.10 | 100.10 | 100.10 | 100.10 | -2.34% | 12,285 |
| Aug 18, 2026 | 103.20 | 103.90 | 102.00 | 102.50 | 102.50 | -0.68% | 8,242 |
| Aug 17, 2026 | 105.70 | 105.70 | 103.20 | 103.20 | 103.20 | -1.53% | 14,186 |
| Aug 14, 2026 | 104.70 | 105.70 | 104.20 | 104.80 | 104.80 | -0.10% | 6,835 |
| Aug 13, 2026 | 105.80 | 107.80 | 104.70 | 104.90 | 104.90 | -0.94% | 14,246 |
| Aug 12, 2026 | 108.00 | 108.00 | 105.60 | 105.90 | 105.90 | -1.94% | 9,273 |
| Aug 11, 2026 | 106.60 | 108.20 | 106.50 | 108.00 | 108.00 | 0.93% | 19,248 |
| Aug 10, 2026 | 107.00 | 108.00 | 105.70 | 107.00 | 107.00 | - | 12,334 |
| 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 |