TGS ASA (FRA:TGC0)
Germany
· Delayed Price · Currency is EUR 7.35
+0.20 (2.80%)
At close: Dec 4, 2025
TGS ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Dec 4, 2025 | 7.30 | 7.35 | 7.25 | 7.35 | 7.35 | 2.80% | - |
| Dec 3, 2025 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | 0.70% | - |
| Dec 2, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Dec 1, 2025 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.11% | - |
| Nov 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | - | - |
| Nov 27, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Nov 26, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Nov 25, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.82% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| Nov 21, 2025 | 7.65 | 7.65 | 7.25 | 7.25 | 7.25 | -4.61% | - |
| Nov 20, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 19, 2025 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Nov 18, 2025 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Nov 17, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 3.92% | - |
| Nov 14, 2025 | 8.00 | 8.00 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Nov 13, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 12, 2025 | 7.75 | 8.15 | 7.75 | 8.05 | 8.05 | 6.62% | - |
| Nov 11, 2025 | 7.60 | 7.60 | 7.45 | 7.55 | 7.55 | - | - |
| Nov 10, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Nov 7, 2025 | 7.45 | 7.50 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Nov 6, 2025 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Nov 5, 2025 | 7.35 | 7.65 | 7.35 | 7.65 | 7.65 | 4.79% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Nov 3, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 4.93% | - |
| Oct 31, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.03 | -1.39% | - |
| Oct 30, 2025 | 7.10 | 7.20 | 7.05 | 7.20 | 7.12 | - | - |
| Oct 29, 2025 | 7.05 | 7.20 | 7.05 | 7.20 | 7.12 | -1.37% | - |
| Oct 28, 2025 | 7.25 | 7.30 | 7.10 | 7.30 | 7.22 | -2.01% | - |
| Oct 27, 2025 | 7.40 | 7.45 | 7.25 | 7.45 | 7.37 | 0.68% | - |
| Oct 24, 2025 | 7.55 | 7.55 | 7.40 | 7.40 | 7.32 | - | - |
| Oct 23, 2025 | 7.05 | 7.60 | 7.05 | 7.40 | 7.32 | 8.03% | - |
| Oct 22, 2025 | 6.65 | 6.95 | 6.65 | 6.85 | 6.78 | 6.20% | - |
| Oct 21, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.38 | 0.78% | - |
| Oct 20, 2025 | 6.20 | 6.50 | 6.20 | 6.40 | 6.33 | 3.23% | - |
| Oct 17, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.13 | -3.13% | - |
| Oct 16, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.33 | 1.59% | - |
| Oct 15, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.23 | 3.28% | - |
| Oct 14, 2025 | 6.30 | 6.30 | 6.10 | 6.10 | 6.04 | -2.40% | - |
| Oct 13, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.18 | -3.10% | - |
| Oct 10, 2025 | 6.60 | 6.70 | 6.45 | 6.45 | 6.38 | -3.73% | - |
| Oct 9, 2025 | 6.65 | 6.80 | 6.65 | 6.70 | 6.63 | -1.47% | - |
| Oct 8, 2025 | 6.20 | 6.80 | 6.20 | 6.80 | 6.73 | 9.68% | - |
| Oct 7, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.13 | 0.81% | - |
| Oct 3, 2025 | 6.15 | 6.20 | 6.15 | 6.15 | 6.09 | - | - |
| Oct 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | - |
| Oct 1, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.09 | - | - |
| Sep 30, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.09 | -2.38% | - |
| Sep 29, 2025 | 6.30 | 6.45 | 6.30 | 6.30 | 6.23 | 1.61% | - |
| Sep 26, 2025 | 6.15 | 6.25 | 6.15 | 6.20 | 6.13 | - | - |
| Sep 25, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.13 | 1.64% | - |
| Sep 24, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.04 | 1.67% | - |
| Sep 23, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 5.94 | 3.45% | - |
| Sep 22, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.74 | -1.69% | - |
| Sep 19, 2025 | 5.95 | 6.05 | 5.90 | 5.90 | 5.84 | -2.48% | - |
| Sep 18, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.99 | - | - |
| Sep 17, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 5.99 | - | - |
| Sep 16, 2025 | 6.00 | 6.05 | 5.95 | 6.05 | 5.99 | 1.68% | - |
| Sep 15, 2025 | 6.05 | 6.05 | 5.95 | 5.95 | 5.89 | -1.65% | - |
| Sep 12, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | 5.99 | -3.20% | - |
| Sep 11, 2025 | 6.40 | 6.45 | 6.25 | 6.25 | 6.18 | -2.34% | - |
| Sep 10, 2025 | 6.40 | 6.40 | 6.30 | 6.40 | 6.33 | 0.79% | - |
| Sep 9, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.28 | 2.42% | - |
| Sep 8, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.13 | -2.36% | - |
| Sep 5, 2025 | 6.45 | 6.50 | 6.35 | 6.35 | 6.28 | -1.55% | - |
| Sep 4, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.38 | -1.53% | - |
| Sep 3, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.48 | 1.55% | - |
| Sep 2, 2025 | 6.35 | 6.50 | 6.35 | 6.45 | 6.38 | 1.57% | - |
| Sep 1, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.28 | 0.79% | - |
| Aug 29, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.23 | 0.80% | - |
| Aug 28, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.18 | -0.79% | - |
| Aug 27, 2025 | 6.40 | 6.45 | 6.30 | 6.30 | 6.23 | -2.33% | - |
| Aug 26, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.38 | - | - |
| Aug 25, 2025 | 6.35 | 6.45 | 6.35 | 6.45 | 6.38 | 1.57% | - |
| Aug 22, 2025 | 6.15 | 6.35 | 6.15 | 6.35 | 6.28 | 2.42% | - |
| Aug 21, 2025 | 6.15 | 6.30 | 6.15 | 6.20 | 6.13 | 0.81% | - |
| Aug 20, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.09 | 0.82% | - |
| Aug 19, 2025 | 6.00 | 6.10 | 6.00 | 6.10 | 6.04 | 0.83% | - |
| Aug 18, 2025 | 6.05 | 6.05 | 6.00 | 6.05 | 5.99 | 0.83% | - |
| Aug 15, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.94 | 0.84% | - |
| Aug 14, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.89 | - | - |
| Aug 13, 2025 | 6.00 | 6.05 | 5.95 | 5.95 | 5.89 | -0.83% | - |
| Aug 12, 2025 | 5.95 | 6.05 | 5.95 | 6.00 | 5.94 | -0.83% | - |
| Aug 11, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.99 | - | - |
| Aug 8, 2025 | 6.10 | 6.15 | 6.05 | 6.05 | 5.99 | -0.82% | - |
| Aug 7, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.04 | -0.81% | - |
| Aug 6, 2025 | 5.90 | 6.15 | 5.90 | 6.15 | 6.09 | 2.50% | - |
| Aug 5, 2025 | 5.90 | 6.00 | 5.90 | 6.00 | 5.94 | - | - |
| Aug 4, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.94 | -1.64% | - |
| Aug 1, 2025 | 6.15 | 6.25 | 6.10 | 6.10 | 6.04 | -1.61% | - |
| Jul 31, 2025 | 6.30 | 6.30 | 6.20 | 6.20 | 6.13 | -1.59% | - |
| Jul 30, 2025 | 6.30 | 6.55 | 6.30 | 6.30 | 6.23 | -0.79% | - |
| Jul 29, 2025 | 6.35 | 6.40 | 6.35 | 6.35 | 6.28 | 0.79% | - |
| Jul 28, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.23 | 4.13% | - |
| Jul 25, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 5.92 | -1.63% | - |
| Jul 24, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 6.01 | - | - |
| Jul 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.01 | 1.65% | - |
| Jul 22, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | - | - |
| Jul 21, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 5.92 | -1.63% | - |
| Jul 18, 2025 | 6.10 | 6.15 | 5.90 | 6.15 | 6.01 | 0.82% | - |