Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 2.560
-0.020 (-0.78%)
Nov 21, 2025, 1:59 PM CET
Tesgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.58 | 2.58 | 2.54 | 2.56 | 2.56 | -0.78% | 5,682 |
| Nov 20, 2025 | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -0.77% | 1,436 |
| Nov 19, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | - | 536 |
| Nov 18, 2025 | 2.61 | 2.62 | 2.58 | 2.60 | 2.60 | 1.17% | 4,378 |
| Nov 17, 2025 | 2.58 | 2.61 | 2.57 | 2.57 | 2.57 | -0.39% | 4,097 |
| Nov 14, 2025 | 2.61 | 2.61 | 2.58 | 2.58 | 2.58 | -0.77% | 1,824 |
| Nov 13, 2025 | 2.63 | 2.63 | 2.56 | 2.60 | 2.60 | -0.38% | 7,485 |
| Nov 12, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.76% | 602 |
| Nov 10, 2025 | 2.66 | 2.66 | 2.63 | 2.63 | 2.63 | -0.38% | 1,802 |
| Nov 7, 2025 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | - | 5,260 |
| Nov 6, 2025 | 2.64 | 2.66 | 2.63 | 2.64 | 2.64 | 0.38% | 103 |
| Nov 5, 2025 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -1.50% | 837 |
| Nov 4, 2025 | 2.69 | 2.69 | 2.64 | 2.67 | 2.67 | 0.75% | 2,063 |
| Nov 3, 2025 | 2.70 | 2.71 | 2.65 | 2.65 | 2.65 | -1.85% | 2,523 |
| Oct 31, 2025 | 2.65 | 2.70 | 2.50 | 2.70 | 2.70 | 3.45% | 40,827 |
| Oct 30, 2025 | 2.60 | 2.70 | 2.60 | 2.61 | 2.61 | -3.69% | 11,040 |
| Oct 29, 2025 | 2.69 | 2.72 | 2.63 | 2.71 | 2.71 | 1.12% | 10,019 |
| Oct 28, 2025 | 2.65 | 2.70 | 2.65 | 2.68 | 2.68 | 2.29% | 6,507 |
| Oct 27, 2025 | 2.62 | 2.62 | 2.61 | 2.62 | 2.62 | -1.13% | 1,067 |
| Oct 24, 2025 | 2.64 | 2.65 | 2.61 | 2.65 | 2.65 | 1.92% | 3,532 |
| Oct 23, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | - | 3,020 |
| Oct 22, 2025 | 2.59 | 2.65 | 2.59 | 2.60 | 2.60 | 1.96% | 12,496 |
| Oct 21, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.78% | 1,414 |
| Oct 20, 2025 | 2.60 | 2.60 | 2.52 | 2.57 | 2.57 | 1.98% | 4,102 |
| Oct 17, 2025 | 2.60 | 2.60 | 2.52 | 2.52 | 2.52 | -2.70% | 1,800 |
| Oct 16, 2025 | 2.61 | 2.61 | 2.53 | 2.59 | 2.59 | 3.19% | 299 |
| Oct 15, 2025 | 2.65 | 2.65 | 2.50 | 2.51 | 2.51 | -0.79% | 12,298 |
| Oct 14, 2025 | 2.66 | 2.66 | 2.53 | 2.53 | 2.53 | -3.80% | 16,081 |
| Oct 13, 2025 | 2.79 | 2.79 | 2.62 | 2.63 | 2.63 | -5.05% | 10,363 |
| Oct 10, 2025 | 2.80 | 2.80 | 2.74 | 2.77 | 2.77 | -1.07% | 14,109 |
| Oct 9, 2025 | 2.80 | 2.83 | 2.74 | 2.80 | 2.80 | 0.36% | 23,521 |
| Oct 8, 2025 | 2.64 | 2.79 | 2.60 | 2.79 | 2.79 | 5.68% | 25,114 |
| Oct 7, 2025 | 2.66 | 2.67 | 2.57 | 2.64 | 2.64 | -1.49% | 28,167 |
| Oct 6, 2025 | 2.83 | 2.93 | 2.65 | 2.68 | 2.68 | -4.63% | 84,492 |
| Oct 3, 2025 | 2.35 | 3.11 | 2.35 | 2.81 | 2.81 | 19.57% | 299,150 |
| Oct 2, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.43% | 502 |
| Oct 1, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | -0.43% | 1,152 |
| Sep 30, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | 2 |
| Sep 29, 2025 | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | 0.86% | 257 |
| Sep 26, 2025 | 2.35 | 2.35 | 2.33 | 2.33 | 2.33 | -0.85% | 3,880 |
| Sep 25, 2025 | 2.39 | 2.39 | 2.33 | 2.35 | 2.35 | 0.43% | 5,062 |
| Sep 24, 2025 | 2.39 | 2.40 | 2.34 | 2.34 | 2.34 | -0.43% | 3,268 |
| Sep 23, 2025 | 2.41 | 2.41 | 2.34 | 2.35 | 2.35 | -2.49% | 2,916 |
| Sep 22, 2025 | 2.37 | 2.44 | 2.37 | 2.41 | 2.41 | 1.26% | 20,021 |
| Sep 19, 2025 | 2.26 | 2.38 | 2.25 | 2.38 | 2.38 | 5.78% | 23,012 |
| Sep 18, 2025 | 2.26 | 2.26 | 2.25 | 2.25 | 2.25 | - | 4,502 |
| Sep 17, 2025 | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | 0.90% | 2,207 |
| Sep 16, 2025 | 2.29 | 2.35 | 2.21 | 2.23 | 2.23 | - | 15,161 |
| Sep 15, 2025 | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | -0.45% | 3,009 |
| Sep 12, 2025 | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.44% | 1,129 |