Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.630
-0.010 (-0.61%)
Sep 25, 2026, 11:04 AM CET
Tesgas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1.73 | 1.76 | 1.70 | 1.75 | 1.75 | 0.87% | 69,784 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.14% | 1,135 |
| Aug 24, 2026 | 1.73 | 1.75 | 1.70 | 1.75 | 1.75 | 1.16% | 352 |
| Aug 21, 2026 | 1.78 | 1.78 | 1.70 | 1.73 | 1.73 | -0.86% | 5,716 |
| Aug 20, 2026 | 1.79 | 1.79 | 1.70 | 1.75 | 1.75 | -1.13% | 29,770 |
| Aug 19, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -1.12% | 9,877 |
| Aug 18, 2026 | 1.79 | 1.79 | 1.76 | 1.79 | 1.79 | -0.28% | 3,607 |
| Aug 17, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -0.56% | 3,040 |
| Aug 14, 2026 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -0.28% | 10,053 |
| Aug 13, 2026 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 0.28% | 14,782 |
| Aug 12, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | 0.84% | 11,407 |
| Aug 11, 2026 | 1.76 | 1.79 | 1.75 | 1.79 | 1.79 | 2.29% | 13,335 |
| Aug 10, 2026 | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -0.57% | 4,535 |
| Aug 7, 2026 | 1.78 | 1.78 | 1.72 | 1.76 | 1.76 | 1.15% | 6,801 |
| Aug 6, 2026 | 1.80 | 1.80 | 1.73 | 1.74 | 1.74 | -3.61% | 21,079 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | 1.41% | 10,428 |
| Aug 4, 2026 | 1.77 | 1.80 | 1.75 | 1.78 | 1.78 | 1.43% | 43,771 |
| Aug 3, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -1.13% | 60,765 |
| Jul 31, 2026 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 5,784 |
| Jul 30, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 0.28% | 2,534 |
| Jul 29, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 1.72% | 4,822 |
| Jul 28, 2026 | 1.73 | 1.80 | 1.73 | 1.75 | 1.75 | -2.24% | 48,570 |
| Jul 27, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | -1.38% | 5,085 |
| Jul 24, 2026 | 1.81 | 1.82 | 1.77 | 1.81 | 1.81 | -0.28% | 103 |
| Jul 23, 2026 | 1.82 | 1.82 | 1.77 | 1.82 | 1.82 | - | 3,309 |
| Jul 22, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | - | 10 |
| Jul 21, 2026 | 1.80 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | 246 |
| Jul 20, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | - | 3,150 |
| Jul 17, 2026 | 1.80 | 1.80 | 1.76 | 1.80 | 1.80 | -0.83% | 3,566 |