Tesgas S.A. (WSE:TSG)
Poland · Delayed Price · Currency is PLN 1.910
-0.015 (-0.78%)
May 6, 2026, 1:05 PM CET
Tesgas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 2.09 | 2.10 | 1.95 | 2.09 | 2.09 | 1.46% | 37,562 |
| Mar 30, 2026 | 1.97 | 2.07 | 1.97 | 2.06 | 2.06 | 1.98% | 9,963 |
| Mar 27, 2026 | 2.03 | 2.03 | 1.97 | 2.02 | 2.02 | - | 2,323 |
| Mar 26, 2026 | 1.98 | 2.03 | 1.97 | 2.02 | 2.02 | 2.28% | 5,302 |
| Mar 25, 2026 | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | -1.74% | 2,377 |
| Mar 24, 2026 | 1.98 | 2.01 | 1.98 | 2.01 | 2.01 | 1.77% | 117 |
| Mar 23, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -2.23% | 2,303 |
| Mar 20, 2026 | 1.95 | 2.04 | 1.95 | 2.02 | 2.02 | 3.86% | 14,462 |
| Mar 19, 2026 | 2.01 | 2.03 | 1.95 | 1.95 | 1.95 | -1.52% | 71,398 |
| Mar 18, 2026 | 1.97 | 2.05 | 1.97 | 1.98 | 1.98 | 0.51% | 28,070 |
| Mar 17, 2026 | 1.91 | 2.00 | 1.90 | 1.97 | 1.97 | 3.69% | 33,827 |
| Mar 16, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.82% | 12,070 |
| Mar 13, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | 1.56% | 18,357 |
| Mar 12, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.04% | 2,751 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -0.25% | 4,012 |
| Mar 10, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.25% | 510 |
| Mar 9, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | 2.87% | 172 |
| Mar 6, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.26% | 2,189 |
| Mar 5, 2026 | 1.91 | 1.96 | 1.91 | 1.92 | 1.92 | -2.04% | 110 |
| Mar 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.08% | 252 |
| Mar 3, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | -2.04% | 1,305 |
| Mar 2, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 2.89% | 7,143 |
| Feb 27, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.91 | 0.26% | 2,154 |
| Feb 26, 2026 | 1.91 | 1.95 | 1.90 | 1.90 | 1.90 | -0.52% | 23,603 |
| Feb 25, 2026 | 1.96 | 1.96 | 1.90 | 1.91 | 1.91 | -2.05% | 2,036 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | - | 4,917 |
| Feb 23, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.26% | 1,256 |