Tamex Obiekty Sportowe S.A. (WSE:TOS)
Poland · Delayed Price · Currency is PLN 2.880
-0.140 (-4.64%)
At close: Jul 24, 2026
Tamex Obiekty Sportowe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -4.64% | 9 |
| Jul 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | 1 |
| Jul 21, 2026 | 3.02 | 3.02 | 2.82 | 3.00 | 3.00 | -0.66% | 800 |
| Jul 20, 2026 | 3.02 | 3.02 | 2.90 | 3.02 | 3.02 | - | 435 |
| Jul 17, 2026 | 3.16 | 3.16 | 2.92 | 3.02 | 3.02 | -4.43% | 352 |
| Jul 16, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2 |
| Jul 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 2 |
| Jul 14, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | 3 |
| Jul 13, 2026 | 3.16 | 3.18 | 3.00 | 3.18 | 3.18 | 1.27% | 606 |
| Jul 10, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.29% | 52 |
| Jul 9, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.27% | 67 |
| Jul 8, 2026 | 3.18 | 3.18 | 2.96 | 3.14 | 3.14 | -1.26% | 1,359 |
| Jul 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2 |
| Jul 6, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3.25% | 4 |
| Jul 3, 2026 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 57 |
| Jul 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2 |
| Jul 1, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | 2 |
| Jun 30, 2026 | 3.22 | 3.22 | 3.02 | 3.18 | 3.18 | -1.24% | 666 |
| Jun 29, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 6.62% | 10 |
| Jun 26, 2026 | 3.22 | 3.22 | 3.02 | 3.02 | 3.02 | -6.21% | 12 |
| Jun 25, 2026 | 3.00 | 3.22 | 3.00 | 3.22 | 3.22 | 7.33% | 569 |
| Jun 24, 2026 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | - | 576 |
| Jun 23, 2026 | 2.90 | 3.06 | 2.90 | 3.00 | 3.00 | -0.66% | 857 |
| Jun 22, 2026 | 3.24 | 3.24 | 3.02 | 3.02 | 3.02 | -7.36% | 310 |
| Jun 19, 2026 | 2.96 | 3.26 | 2.90 | 3.26 | 3.26 | - | 713 |
| Jun 18, 2026 | 3.18 | 3.26 | 3.04 | 3.26 | 3.26 | 2.52% | 757 |
| Jun 17, 2026 | 2.98 | 3.30 | 2.98 | 3.18 | 3.18 | 6.71% | 3,060 |
| Jun 16, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | - | 799 |
| Jun 15, 2026 | 3.32 | 3.32 | 2.90 | 2.98 | 2.98 | -10.24% | 292 |
| Jun 12, 2026 | 3.32 | 3.32 | 2.92 | 3.32 | 3.32 | -1.19% | 611 |
| Jun 11, 2026 | 2.98 | 3.36 | 2.98 | 3.36 | 3.36 | 12.75% | 492 |
| Jun 10, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | - | 693 |
| Jun 9, 2026 | 2.98 | 2.98 | 2.88 | 2.98 | 2.98 | - | 1,194 |
| Jun 8, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 2 |
| Jun 5, 2026 | 3.02 | 3.02 | 2.90 | 2.98 | 2.98 | -12.35% | 634 |
| Jun 3, 2026 | 3.44 | 3.44 | 2.90 | 3.40 | 3.40 | -0.58% | 1,001 |
| Jun 2, 2026 | 3.30 | 3.42 | 2.94 | 3.42 | 3.42 | 14.00% | 773 |
| Jun 1, 2026 | 3.40 | 3.40 | 2.92 | 3.00 | 3.00 | -13.29% | 2,363 |
| May 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.49% | 20 |
| May 28, 2026 | 3.46 | 3.46 | 3.14 | 3.28 | 3.28 | -5.20% | 10 |
| May 27, 2026 | 3.46 | 3.46 | 3.14 | 3.46 | 3.46 | - | 205 |
| May 26, 2026 | 3.46 | 3.46 | 3.22 | 3.46 | 3.46 | - | 158 |
| May 25, 2026 | 3.42 | 3.46 | 3.22 | 3.46 | 3.46 | 7.45% | 12 |
| May 22, 2026 | 3.42 | 3.42 | 3.16 | 3.22 | 3.22 | -5.29% | 996 |
| May 21, 2026 | 3.34 | 3.40 | 3.20 | 3.40 | 3.40 | 1.80% | 873 |
| May 20, 2026 | 3.38 | 3.38 | 3.20 | 3.34 | 3.34 | -1.18% | 1,199 |
| May 19, 2026 | 3.34 | 3.38 | 3.12 | 3.38 | 3.38 | 1.20% | 551 |
| May 18, 2026 | 3.36 | 3.36 | 3.22 | 3.34 | 3.34 | -0.60% | 761 |
| May 15, 2026 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 24 |
| May 14, 2026 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -0.58% | 4 |