Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 2.040
+0.010 (0.49%)
Jan 7, 2026, 4:43 PM CET
Tesgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 2.39 | 2.39 | 2.12 | 2.27 | 2.27 | -7.35% | 104,246 |
| Dec 10, 2025 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | 0.41% | 2,459 |
| Dec 9, 2025 | 2.45 | 2.49 | 2.44 | 2.44 | 2.44 | -0.41% | 1,240 |
| Dec 8, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.61% | 607 |
| Dec 5, 2025 | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | - | 707 |
| Dec 4, 2025 | 2.46 | 2.49 | 2.42 | 2.49 | 2.49 | -0.40% | 3,287 |
| Dec 3, 2025 | 2.53 | 2.53 | 2.50 | 2.50 | 2.50 | -2.72% | 11,600 |
| Dec 2, 2025 | 2.58 | 2.58 | 2.51 | 2.57 | 2.57 | 1.58% | 2,356 |
| Dec 1, 2025 | 2.58 | 2.59 | 2.52 | 2.53 | 2.53 | -0.78% | 2,079 |
| Nov 28, 2025 | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -1.16% | 502 |
| Nov 27, 2025 | 2.58 | 2.58 | 2.52 | 2.58 | 2.58 | 2.79% | 1,695 |
| Nov 26, 2025 | 2.58 | 2.58 | 2.51 | 2.51 | 2.51 | -2.71% | 1,490 |
| Nov 25, 2025 | 2.56 | 2.58 | 2.53 | 2.58 | 2.58 | 1.98% | 716 |
| Nov 24, 2025 | 2.59 | 2.59 | 2.53 | 2.53 | 2.53 | -1.17% | 1,501 |
| 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 |