Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.540
+0.010 (0.65%)
Nov 4, 2026, 2:15 PM CET
Tesgas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.65% | 1,823 |
| Nov 3, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | 0.99% | 976 |
| Nov 2, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -1.62% | 2,118 |
| Oct 30, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.98% | 49,522 |
| Oct 29, 2026 | 1.50 | 1.61 | 1.50 | 1.53 | 1.53 | 0.66% | 26,813 |
| Oct 28, 2026 | 1.52 | 1.55 | 1.50 | 1.52 | 1.52 | -2.26% | 20,394 |
| Oct 27, 2026 | 1.55 | 1.63 | 1.54 | 1.55 | 1.55 | -0.96% | 17,424 |
| Oct 26, 2026 | 1.61 | 1.61 | 1.57 | 1.57 | 1.57 | -2.19% | 2,402 |
| Oct 23, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 2,164 |
| Oct 22, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.95% | 2,735 |
| Oct 21, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -3.37% | 1,627 |
| Oct 20, 2026 | 1.61 | 1.63 | 1.58 | 1.63 | 1.63 | 1.56% | 2,570 |
| Oct 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 804 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -1.53% | 689 |
| Oct 15, 2026 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | -1.21% | 16,606 |
| Oct 14, 2026 | 1.64 | 1.69 | 1.63 | 1.65 | 1.65 | 0.30% | 2,894 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.30% | 5,253 |
| Oct 12, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 1.54% | 2,437 |
| Oct 9, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -0.31% | 4,311 |
| Oct 8, 2026 | 1.65 | 1.70 | 1.63 | 1.63 | 1.63 | -0.31% | 2,976 |
| Oct 7, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 4.14% | 12,110 |
| Oct 6, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -2.79% | 2,329 |
| Oct 5, 2026 | 1.59 | 1.62 | 1.55 | 1.62 | 1.62 | 1.57% | 2,904 |
| Oct 2, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 0.95% | 1,612 |
| Oct 1, 2026 | 1.58 | 1.59 | 1.51 | 1.58 | 1.58 | -0.63% | 21,102 |
| Sep 30, 2026 | 1.63 | 1.63 | 1.56 | 1.59 | 1.59 | -2.76% | 21,034 |
| Sep 29, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 1,115 |
| Sep 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 606 |
| Sep 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 1,420 |
| Sep 24, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 924 |
| Sep 23, 2026 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | - | 15,304 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 621 |
| Sep 21, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 24,021 |
| Sep 18, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 37,000 |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 426 |
| Sep 16, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 24,864 |
| Sep 15, 2026 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.31% | 5,060 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.63 | 1.64 | 1.64 | -4.39% | 25,080 |
| Sep 11, 2026 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | -0.87% | 14,414 |
| Sep 10, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | - | 5,061 |
| Sep 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.47% | 586 |
| Sep 8, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.45% | 6,220 |
| Sep 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 2,656 |
| Sep 4, 2026 | 1.71 | 1.73 | 1.68 | 1.73 | 1.73 | -0.29% | 14,513 |
| Sep 3, 2026 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 9,007 |
| Sep 2, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.87% | 12,211 |
| Sep 1, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -2.00% | 12,036 |
| Aug 31, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 2.94% | 13,223 |
| Aug 28, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 4,625 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -2.01% | 7,636 |