TGS ASA (FRA:TGC)
Germany
· Delayed Price · Currency is EUR 7.44
+0.20 (2.76%)
At close: Dec 4, 2025
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.54% | - |
| Dec 4, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 2.76% | - |
| Dec 3, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.82% | - |
| Dec 2, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.13% | - |
| Dec 1, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Nov 28, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.22% | - |
| Nov 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Nov 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.04% | - |
| Nov 25, 2025 | 7.29 | 7.61 | 7.29 | 7.61 | 7.61 | 2.01% | 300 |
| Nov 24, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -4.05% | 60 |
| Nov 21, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.21% | - |
| Nov 20, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.70% | - |
| Nov 19, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.57% | - |
| Nov 18, 2025 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -3.02% | 330 |
| Nov 17, 2025 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | -0.67% | 100 |
| Nov 14, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.63% | - |
| Nov 13, 2025 | 8.20 | 8.30 | 8.20 | 8.29 | 8.29 | 5.54% | 600 |
| Nov 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.88% | - |
| Nov 11, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.46% | - |
| Nov 10, 2025 | 7.84 | 7.84 | 7.68 | 7.68 | 7.68 | -0.07% | 10 |
| Nov 7, 2025 | 7.56 | 7.68 | 7.56 | 7.68 | 7.68 | 1.05% | 15 |
| Nov 6, 2025 | 7.81 | 7.81 | 7.60 | 7.60 | 7.60 | -0.26% | 1,975 |
| Nov 5, 2025 | 7.45 | 7.62 | 7.45 | 7.62 | 7.62 | 0.07% | 13 |
| Nov 4, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 1.94% | - |
| Nov 3, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 2.33% | - |
| Oct 31, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.04% | - |
| Oct 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -3.54% | - |
| Oct 29, 2025 | 7.29 | 7.49 | 7.29 | 7.49 | 7.36 | -0.79% | 100 |
| Oct 28, 2025 | 7.46 | 7.55 | 7.46 | 7.55 | 7.41 | -1.18% | 330 |
| Oct 27, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.50 | -0.59% | - |
| Oct 24, 2025 | 7.75 | 7.75 | 7.69 | 7.69 | 7.55 | 7.33% | 200 |
| Oct 23, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.03 | -2.72% | - |
| Oct 22, 2025 | 6.81 | 7.36 | 6.81 | 7.36 | 7.23 | 12.02% | 1,700 |
| Oct 21, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.45 | 2.26% | - |
| Oct 20, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.31 | -1.15% | - |
| Oct 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | -0.15% | - |
| Oct 16, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.39 | 0.46% | - |
| Oct 15, 2025 | 6.32 | 6.48 | 6.32 | 6.48 | 6.36 | -0.08% | 775 |
| Oct 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.37 | -0.38% | - |
| Oct 13, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.39 | -4.48% | - |
| Oct 10, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.69 | -0.58% | - |
| Oct 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.73 | -0.80% | - |
| Oct 8, 2025 | 6.37 | 6.91 | 6.37 | 6.91 | 6.79 | 8.48% | 1,100 |
| Oct 7, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.26 | 0.87% | - |
| Oct 6, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | -0.47% | - |
| Oct 3, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.23 | 0.48% | - |
| Oct 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.20 | 0.16% | - |
| Oct 1, 2025 | 6.25 | 6.31 | 6.25 | 6.31 | 6.19 | -1.87% | 100 |
| Sep 30, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.31 | -1.23% | - |
| Sep 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.39 | 2.44% | - |
| Sep 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -0.08% | - |
| Sep 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.24 | 2.67% | - |
| Sep 24, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.08 | -0.08% | - |
| Sep 23, 2025 | 5.96 | 6.20 | 5.96 | 6.20 | 6.08 | 2.57% | 80 |
| Sep 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 5.93 | - | - |
| Sep 19, 2025 | 6.17 | 6.17 | 6.04 | 6.04 | 5.93 | -4.13% | 1 |
| Sep 18, 2025 | 6.22 | 6.30 | 6.22 | 6.30 | 6.19 | 1.29% | 600 |
| Sep 17, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.11 | 0.73% | - |
| Sep 16, 2025 | 6.17 | 6.18 | 6.17 | 6.18 | 6.06 | -1.12% | 10 |
| Sep 15, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.13 | -2.35% | - |
| Sep 12, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.28 | -2.96% | - |
| Sep 11, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.47 | 0.61% | - |
| Sep 10, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 3.89% | - |
| Sep 9, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.19 | -2.40% | - |
| Sep 8, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.34 | -2.93% | - |
| Sep 5, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.54 | -0.15% | - |
| Sep 4, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.55 | 0.23% | 1,085 |
| Sep 3, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | 1.53% | - |
| Sep 2, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 1.55% | - |
| Sep 1, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | 1.74% | - |
| Aug 29, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.23 | -2.01% | - |
| Aug 28, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.35 | -2.34% | - |
| Aug 27, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.51 | 0.15% | - |
| Aug 26, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.50 | 1.85% | - |
| Aug 25, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.38 | 2.28% | - |
| Aug 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | 0.47% | - |
| Aug 21, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.21 | -0.32% | - |
| Aug 20, 2025 | 6.26 | 6.34 | 6.26 | 6.34 | 6.23 | 2.26% | 51 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | -1.74% | - |
| Aug 18, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | 3.70% | - |
| Aug 15, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 5.98 | -1.70% | - |
| Aug 14, 2025 | 6.17 | 6.19 | 6.17 | 6.19 | 6.08 | -0.72% | 1,885 |
| Aug 13, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.12 | 1.14% | - |
| Aug 12, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.05 | -0.48% | - |
| Aug 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.08 | -1.43% | - |
| Aug 8, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.17 | -0.40% | - |
| Aug 7, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.20 | 2.94% | - |
| Aug 6, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.02 | -1.29% | - |
| Aug 5, 2025 | 6.09 | 6.21 | 6.09 | 6.21 | 6.10 | -1.04% | 515 |
| Aug 4, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.16 | 1.37% | - |
| Aug 1, 2025 | 6.39 | 6.39 | 6.19 | 6.19 | 6.08 | -4.48% | 60 |
| Jul 31, 2025 | 6.51 | 6.51 | 6.48 | 6.48 | 6.36 | -1.07% | 225 |
| Jul 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | - | 1,000 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | 3.97% | - |
| Jul 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | 0.24% | - |
| Jul 25, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.17 | 1.05% | - |
| Jul 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.11 | -1.50% | - |
| Jul 23, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.07 | 2.35% | - |
| Jul 22, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 5.93 | -2.53% | - |
| Jul 21, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.09 | 0.56% | - |