Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.975
-0.035 (-1.74%)
Mar 25, 2026, 4:44 PM CET
Tesgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.77% | 117 |
| Mar 23, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -2.23% | 2,303 |
| Mar 20, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 3.86% | 14,462 |
| Mar 19, 2026 | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -1.52% | 71,398 |
| Mar 18, 2026 | 1.97 | 2.05 | 1.97 | 1.98 | 1.98 | 0.51% | 28,070 |
| Mar 17, 2026 | 1.91 | 2.00 | 1.90 | 1.97 | 1.97 | 3.69% | 33,827 |
| Mar 16, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.82% | 12,070 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | 1.56% | 18,357 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.04% | 2,751 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -0.25% | 4,012 |
| Mar 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | 510 |
| Mar 9, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | 2.87% | 172 |
| Mar 6, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.26% | 2,189 |
| Mar 5, 2026 | 1.91 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 110 |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | 252 |
| Mar 3, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | -2.04% | 1,305 |
| Mar 2, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.89% | 7,143 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | 0.26% | 2,154 |
| Feb 26, 2026 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 23,603 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 2,036 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | - | 4,917 |
| Feb 23, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.26% | 1,256 |
| Feb 20, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | - | 442 |
| Feb 19, 2026 | 1.97 | 1.98 | 1.95 | 1.95 | 1.95 | - | 3,998 |
| Feb 18, 2026 | 1.98 | 1.98 | 1.93 | 1.95 | 1.95 | 0.52% | 4,471 |
| Feb 17, 2026 | 1.93 | 1.94 | 1.93 | 1.94 | 1.94 | 0.52% | 62 |
| Feb 16, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -1.79% | 7,800 |
| Feb 13, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -0.51% | 245 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | - | 530 |
| Feb 11, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | 0.25% | 914 |
| Feb 10, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | 0.26% | 2,002 |
| Feb 9, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 2,520 |
| Feb 6, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.25% | 1,153 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.25% | 512 |
| Feb 4, 2026 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | 1.27% | 3,888 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 1,108 |
| Feb 2, 2026 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | -0.75% | 27,262 |
| Jan 30, 2026 | 2.02 | 2.02 | 1.97 | 2.01 | 2.01 | -0.50% | 19,945 |
| Jan 29, 2026 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -2.88% | 2,540 |
| Jan 28, 2026 | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | 2.46% | 1,002 |
| Jan 27, 2026 | 2.07 | 2.08 | 2.03 | 2.03 | 2.03 | -4.25% | 10,718 |
| Jan 26, 2026 | 2.09 | 2.12 | 2.07 | 2.12 | 2.12 | 0.47% | 13,199 |
| Jan 23, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | - | 3,709 |
| Jan 22, 2026 | 2.07 | 2.13 | 2.07 | 2.11 | 2.11 | 1.93% | 4,373 |
| Jan 21, 2026 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -1.90% | 5,767 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.08 | 2.11 | 2.11 | 0.48% | 7,573 |
| Jan 19, 2026 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | 3.45% | 41,087 |
| Jan 16, 2026 | 2.04 | 2.06 | 2.00 | 2.03 | 2.03 | 0.50% | 3,422 |
| Jan 15, 2026 | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | 2.02% | 2,682 |
| Jan 14, 2026 | 1.98 | 2.02 | 1.98 | 1.98 | 1.98 | - | 2,168 |