Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.790
+0.025 (1.42%)
Jul 6, 2026, 4:26 PM CET
Tesgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.94% | 123 |
| Jul 2, 2026 | 1.80 | 1.84 | 1.77 | 1.80 | 1.80 | - | 19,017 |
| Jul 1, 2026 | 1.79 | 1.97 | 1.73 | 1.80 | 1.80 | 4.35% | 125,681 |
| Jun 30, 2026 | 1.85 | 1.85 | 1.71 | 1.73 | 1.73 | -3.90% | 32,443 |
| Jun 29, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -3.49% | 9,646 |
| Jun 26, 2026 | 1.87 | 1.87 | 1.81 | 1.86 | 1.86 | -0.27% | 362 |
| Jun 25, 2026 | 1.85 | 1.87 | 1.82 | 1.87 | 1.87 | 0.54% | 1,100 |
| Jun 24, 2026 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 3.06% | 1,107 |
| Jun 23, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | 1.80 | -3.49% | 6,622 |
| Jun 22, 2026 | 1.87 | 1.87 | 1.81 | 1.87 | 1.87 | 1.08% | 2,315 |
| Jun 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,000 |
| Jun 18, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 0.54% | 73 |
| Jun 17, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 0.82% | 783 |
| Jun 16, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | 0.28% | 621 |
| 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 |