Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.820
+0.005 (0.28%)
Jun 16, 2026, 2:45 PM CET
Tesgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | 0.55% | 2,213 |
| Jun 12, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -2.96% | 378 |
| Jun 11, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -0.53% | 2,128 |
| Jun 10, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 523 |
| Jun 9, 2026 | 1.85 | 1.87 | 1.80 | 1.86 | 1.86 | 1.36% | 5,414 |
| Jun 8, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | 2.23% | 915 |
| Jun 5, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.49% | 8,096 |
| Jun 3, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 3.33% | 4,165 |
| Jun 2, 2026 | 1.79 | 1.85 | 1.79 | 1.80 | 1.80 | -2.17% | 10,301 |
| Jun 1, 2026 | 1.91 | 1.91 | 1.79 | 1.84 | 1.84 | -2.65% | 24,742 |
| May 29, 2026 | 1.90 | 1.93 | 1.80 | 1.89 | 1.89 | -2.07% | 42,672 |
| May 28, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | 851 |
| May 27, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | -0.77% | 3,509 |
| May 26, 2026 | 1.94 | 1.95 | 1.90 | 1.95 | 1.95 | - | 2,548 |
| May 25, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 1,140 |
| May 22, 2026 | 1.96 | 1.96 | 1.89 | 1.95 | 1.95 | 0.26% | 8,250 |
| May 21, 2026 | 1.97 | 1.97 | 1.91 | 1.94 | 1.94 | -1.52% | 3,507 |
| May 20, 2026 | 1.97 | 1.97 | 1.91 | 1.97 | 1.97 | 0.25% | 3,614 |
| May 19, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | 0.77% | 2,038 |
| May 18, 2026 | 1.96 | 1.96 | 1.90 | 1.95 | 1.95 | 2.09% | 1,623 |
| May 15, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.55% | 7,240 |
| May 14, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 0.26% | 11,017 |
| May 13, 2026 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | - | 239 |
| May 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | 12 |
| May 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.55% | 1,300 |
| May 8, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.26% | 12,547 |
| May 7, 2026 | 1.93 | 1.93 | 1.91 | 1.93 | 1.93 | 1.05% | 1,325 |
| May 6, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.78% | 13,391 |
| May 5, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 4,017 |
| May 4, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.26% | 3,077 |
| Apr 30, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 3,190 |
| Apr 29, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.78% | 14,021 |
| Apr 28, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -3.20% | 15,159 |
| Apr 27, 2026 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | -0.98% | 4,004 |
| Apr 24, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 3,125 |
| Apr 23, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 2.01% | 2,511 |
| Apr 22, 2026 | 1.99 | 2.03 | 1.99 | 1.99 | 1.99 | -0.50% | 3,834 |
| Apr 21, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.99% | 8,917 |
| Apr 20, 2026 | 2.00 | 2.09 | 1.99 | 2.02 | 2.02 | -0.49% | 23,360 |
| Apr 17, 2026 | 2.09 | 2.09 | 2.00 | 2.03 | 2.03 | -2.40% | 9,013 |
| Apr 16, 2026 | 2.07 | 2.11 | 2.00 | 2.08 | 2.08 | 0.48% | 60,865 |
| Apr 15, 2026 | 2.05 | 2.09 | 2.03 | 2.07 | 2.07 | 1.97% | 7,642 |
| Apr 14, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.93% | 1,535 |
| Apr 13, 2026 | 2.06 | 2.07 | 2.02 | 2.07 | 2.07 | 0.49% | 4,347 |
| Apr 10, 2026 | 2.08 | 2.08 | 2.01 | 2.06 | 2.06 | -0.48% | 7,955 |
| Apr 9, 2026 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 4.02% | 2,777 |
| Apr 8, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -4.78% | 17,123 |
| Apr 7, 2026 | 2.10 | 2.10 | 2.04 | 2.09 | 2.09 | - | 1,223 |
| Apr 2, 2026 | 2.09 | 2.10 | 2.05 | 2.09 | 2.09 | 0.48% | 21,417 |
| Apr 1, 2026 | 2.09 | 2.09 | 2.04 | 2.08 | 2.08 | -0.48% | 3,961 |