Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.905
+0.005 (0.26%)
Feb 27, 2026, 5:04 PM CET
Tesgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 2.02 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 1,311 |
| Jan 12, 2026 | 2.07 | 2.07 | 2.00 | 2.02 | 2.02 | 1.76% | 4,848 |
| Jan 9, 2026 | 1.98 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 5,341 |
| Jan 8, 2026 | 2.04 | 2.04 | 1.98 | 2.00 | 2.00 | -2.21% | 12,486 |
| Jan 7, 2026 | 2.03 | 2.04 | 2.00 | 2.04 | 2.04 | 0.49% | 5,175 |
| Jan 5, 2026 | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | 2.01% | 13,077 |
| Jan 2, 2026 | 1.98 | 1.99 | 1.90 | 1.99 | 1.99 | 0.76% | 18,708 |
| Dec 30, 2025 | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 2.86% | 9,316 |
| Dec 29, 2025 | 1.89 | 1.94 | 1.89 | 1.92 | 1.92 | 1.86% | 2,381 |
| Dec 23, 2025 | 1.92 | 1.92 | 1.86 | 1.89 | 1.89 | -1.82% | 54,501 |
| Dec 22, 2025 | 1.89 | 1.92 | 1.83 | 1.92 | 1.92 | 1.05% | 19,696 |
| Dec 19, 2025 | 1.94 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 20,188 |
| Dec 18, 2025 | 1.98 | 1.98 | 1.88 | 1.94 | 1.94 | -2.02% | 31,209 |
| Dec 17, 2025 | 2.00 | 2.00 | 1.90 | 1.98 | 1.98 | -1.00% | 51,070 |
| Dec 16, 2025 | 2.04 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 24,642 |
| Dec 15, 2025 | 2.06 | 2.09 | 2.00 | 2.01 | 2.01 | -2.43% | 32,148 |
| Dec 12, 2025 | 2.29 | 2.29 | 1.93 | 2.06 | 2.06 | -9.25% | 175,446 |