Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 2.600
+0.280 (12.07%)
At close: Dec 4, 2025
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.58 | 2.78 | 2.18 | 2.78 | 2.78 | 6.92% | 4,111 |
| Dec 4, 2025 | 2.32 | 2.60 | 2.12 | 2.60 | 2.60 | 12.07% | 3,830 |
| Dec 3, 2025 | 2.20 | 2.32 | 2.12 | 2.32 | 2.32 | -1.69% | 865 |
| Dec 2, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | 2 |
| Dec 1, 2025 | 2.40 | 2.40 | 2.22 | 2.38 | 2.38 | - | 33 |
| Nov 28, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 2 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.22 | 2.38 | 2.38 | -1.65% | 117 |
| Nov 26, 2025 | 2.32 | 2.42 | 2.14 | 2.42 | 2.42 | 3.42% | 701 |
| Nov 25, 2025 | 2.18 | 2.34 | 2.14 | 2.34 | 2.34 | 7.34% | 1,102 |
| Nov 24, 2025 | 2.36 | 2.38 | 2.06 | 2.18 | 2.18 | -8.40% | 3,536 |
| Nov 21, 2025 | 2.00 | 2.40 | 2.00 | 2.38 | 2.38 | 19.00% | 5,851 |
| Nov 20, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -9.09% | 104,745 |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2 |
| Nov 18, 2025 | 2.24 | 2.24 | 2.02 | 2.20 | 2.20 | -1.79% | 2,530 |
| Nov 17, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | 2 |
| Nov 14, 2025 | 2.10 | 2.26 | 2.10 | 2.26 | 2.26 | 7.62% | 22 |
| Nov 13, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 1,002 |
| Nov 12, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -5.17% | 221 |
| Nov 10, 2025 | 2.30 | 2.36 | 2.14 | 2.32 | 2.32 | -0.85% | 3,014 |
| Nov 7, 2025 | 2.38 | 2.38 | 2.16 | 2.34 | 2.34 | -4.10% | 2,960 |
| Nov 6, 2025 | 2.14 | 2.44 | 2.08 | 2.44 | 2.44 | 14.02% | 9,318 |
| Nov 5, 2025 | 2.18 | 2.18 | 2.08 | 2.14 | 2.14 | -1.83% | 3,007 |
| Nov 4, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | - | 20 |
| Nov 3, 2025 | 2.20 | 2.20 | 1.98 | 2.18 | 2.18 | -6.03% | 2,102 |
| Oct 31, 2025 | 1.98 | 2.32 | 1.98 | 2.32 | 2.32 | 14.85% | 4,706 |
| Oct 30, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | 10 |
| Oct 29, 2025 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | 2.00% | 35 |
| Oct 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Oct 27, 2025 | 2.02 | 2.04 | 1.65 | 2.00 | 2.00 | -0.99% | 2,265 |
| Oct 24, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | 151 |
| Oct 23, 2025 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | - | 1,068 |
| Oct 22, 2025 | 2.02 | 2.02 | 1.93 | 2.02 | 2.02 | - | 1,115 |
| Oct 21, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 2 |
| Oct 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 1,500 |
| Oct 17, 2025 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 1.00% | 2,114 |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 2 |
| Oct 15, 2025 | 1.98 | 2.02 | 1.87 | 2.02 | 2.02 | 2.02% | 8,956 |
| Oct 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 1,025 |
| Oct 13, 2025 | 1.91 | 1.99 | 1.89 | 1.99 | 1.99 | 2.05% | 5,601 |
| Oct 10, 2025 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -2.50% | 13 |
| Oct 9, 2025 | 1.98 | 2.04 | 1.98 | 2.00 | 2.00 | 1.01% | 2,674 |
| Oct 8, 2025 | 2.06 | 2.06 | 1.98 | 1.98 | 1.98 | -3.88% | 210 |
| Oct 7, 2025 | 2.06 | 2.06 | 1.95 | 2.06 | 2.06 | -0.96% | 24 |
| Oct 6, 2025 | 2.02 | 2.08 | 1.95 | 2.08 | 2.08 | 1.96% | 118 |
| Oct 3, 2025 | 2.12 | 2.12 | 1.95 | 2.04 | 2.04 | -3.77% | 1,062 |
| Oct 2, 2025 | 2.14 | 2.14 | 1.95 | 2.12 | 2.12 | -0.93% | 7,941 |
| Oct 1, 2025 | 2.28 | 2.30 | 1.99 | 2.14 | 2.14 | -7.76% | 7,179 |
| Sep 30, 2025 | 2.20 | 2.32 | 1.99 | 2.32 | 2.32 | 5.45% | 3,900 |
| Sep 29, 2025 | 2.22 | 2.22 | 1.99 | 2.20 | 2.20 | 6.80% | 364 |
| Sep 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 7 |