Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.800
-0.005 (-0.28%)
Aug 14, 2026, 4:47 PM CET
Tesgas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.80 | 1.81 | 1.76 | 1.81 | 1.81 | 0.84% | 4,410 |
| Jul 15, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.84% | 5 |
| Jul 14, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 581 |
| Jul 13, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.84% | 3,786 |
| Jul 10, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | - | 830 |
| Jul 9, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | -1.10% | 4,703 |
| Jul 8, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 702 |
| Jul 7, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.28% | 1,004 |
| Jul 6, 2026 | 1.80 | 1.80 | 1.75 | 1.79 | 1.79 | 1.42% | 27,203 |
| 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 |