Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 2.180
-0.140 (-6.03%)
At close: Nov 3, 2025
Tamex Obiekty Sportowe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 2.08 | 2.08 | 2.04 | 2.06 | 2.06 | - | 3,999 |
| Sep 24, 2025 | 2.10 | 2.10 | 2.00 | 2.06 | 2.06 | -1.90% | 4,332 |
| Sep 23, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | 5.00% | 590 |
| Sep 22, 2025 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -1.96% | 5,278 |
| Sep 19, 2025 | 2.18 | 2.18 | 2.04 | 2.04 | 2.04 | 0.99% | 5,140 |
| Sep 18, 2025 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -9.01% | 2,194 |
| Sep 17, 2025 | 2.08 | 2.22 | 2.08 | 2.22 | 2.22 | 6.73% | 527 |
| Sep 16, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 82 |
| Sep 15, 2025 | 2.08 | 2.12 | 1.95 | 2.08 | 2.08 | -0.95% | 9,540 |
| Sep 12, 2025 | 2.06 | 2.10 | 1.98 | 2.10 | 2.10 | 1.94% | 2,579 |
| Sep 11, 2025 | 2.00 | 2.14 | 2.00 | 2.06 | 2.06 | 3.00% | 1,291 |
| Sep 10, 2025 | 2.14 | 2.16 | 2.00 | 2.00 | 2.00 | -7.41% | 1,903 |
| Sep 9, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | 1,051 |
| Sep 8, 2025 | 1.98 | 2.22 | 1.98 | 2.22 | 2.22 | - | 702 |
| Sep 5, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | - | 717 |
| Sep 4, 2025 | 2.24 | 2.24 | 2.10 | 2.22 | 2.22 | -0.89% | 5,426 |
| Sep 3, 2025 | 2.24 | 2.24 | 2.08 | 2.24 | 2.24 | - | 1,938 |
| Sep 2, 2025 | 2.24 | 2.24 | 1.96 | 2.24 | 2.24 | - | 24,687 |
| Sep 1, 2025 | 2.14 | 2.24 | 1.94 | 2.24 | 2.24 | 4.67% | 4,180 |
| Aug 29, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -2.73% | 373 |
| Aug 28, 2025 | 2.22 | 2.22 | 2.04 | 2.20 | 2.20 | -0.90% | 1,008 |
| Aug 27, 2025 | 2.20 | 2.22 | 2.04 | 2.22 | 2.22 | 0.91% | 3,407 |