Tarczynski S.A. (WSE:TAR)
Poland
· Delayed Price · Currency is PLN 120.00
-1.50 (-1.23%)
Mar 9, 2026, 2:35 PM CET
Tarczynski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 119.50 | 121.50 | 119.50 | 121.50 | 121.50 | 1.67% | 197 |
| Mar 5, 2026 | 120.00 | 120.50 | 119.50 | 119.50 | 119.50 | -1.24% | 66 |
| Mar 4, 2026 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | 0.83% | 104 |
| Mar 3, 2026 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -0.83% | 199 |
| Mar 2, 2026 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | 490 |
| Feb 27, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | - | 421 |
| Feb 26, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | - | 76 |
| Feb 25, 2026 | 121.50 | 122.00 | 120.50 | 122.00 | 122.00 | 0.83% | 18 |
| Feb 24, 2026 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | -0.41% | 28 |
| Feb 23, 2026 | 121.00 | 122.50 | 121.00 | 121.50 | 121.50 | - | 548 |
| Feb 20, 2026 | 120.50 | 121.50 | 120.50 | 121.50 | 121.50 | 1.25% | 68 |
| Feb 19, 2026 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | -0.83% | 66 |
| Feb 18, 2026 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | -0.41% | 166 |
| Feb 17, 2026 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | - | 173 |
| Feb 16, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | - | 71 |
| Feb 13, 2026 | 122.50 | 122.50 | 119.50 | 121.50 | 121.50 | - | 47 |
| Feb 12, 2026 | 122.00 | 123.00 | 121.50 | 121.50 | 121.50 | -0.41% | 153 |
| Feb 11, 2026 | 119.50 | 122.50 | 119.50 | 122.00 | 122.00 | 1.67% | 345 |
| Feb 10, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - | 130 |
| Feb 9, 2026 | 121.00 | 121.00 | 119.50 | 120.00 | 120.00 | -0.83% | 59 |
| Feb 6, 2026 | 121.00 | 121.00 | 119.00 | 121.00 | 121.00 | - | 138 |
| Feb 5, 2026 | 121.00 | 121.00 | 119.50 | 121.00 | 121.00 | - | 896 |
| Feb 4, 2026 | 122.00 | 122.00 | 119.00 | 121.00 | 121.00 | - | 639 |
| Feb 3, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | -1.22% | 180 |
| Feb 2, 2026 | 121.50 | 123.00 | 120.50 | 122.50 | 122.50 | 0.41% | 225 |
| Jan 30, 2026 | 122.00 | 122.00 | 120.50 | 122.00 | 122.00 | 1.24% | 339 |
| Jan 29, 2026 | 120.00 | 122.00 | 120.00 | 120.50 | 120.50 | -1.63% | 208 |
| Jan 28, 2026 | 122.50 | 122.50 | 119.00 | 122.50 | 122.50 | 1.24% | 879 |
| Jan 27, 2026 | 122.50 | 123.00 | 121.00 | 121.00 | 121.00 | -0.41% | 19 |
| Jan 26, 2026 | 122.50 | 122.50 | 120.00 | 121.50 | 121.50 | -0.82% | 150 |
| Jan 23, 2026 | 121.00 | 122.50 | 120.00 | 122.50 | 122.50 | 1.24% | 311 |
| Jan 22, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 372 |
| Jan 21, 2026 | 122.00 | 122.50 | 120.00 | 120.00 | 120.00 | -1.64% | 88 |
| Jan 20, 2026 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 0.41% | 139 |
| Jan 19, 2026 | 123.00 | 123.00 | 119.50 | 121.50 | 121.50 | -0.41% | 527 |
| Jan 16, 2026 | 122.50 | 124.50 | 122.00 | 122.00 | 122.00 | -0.41% | 388 |
| Jan 15, 2026 | 121.50 | 128.00 | 120.50 | 122.50 | 122.50 | 1.66% | 2,018 |
| Jan 14, 2026 | 122.50 | 122.50 | 120.50 | 120.50 | 120.50 | - | 430 |
| Jan 13, 2026 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | -0.41% | 152 |
| Jan 12, 2026 | 119.50 | 121.50 | 119.50 | 121.00 | 121.00 | 0.41% | 692 |
| Jan 9, 2026 | 121.00 | 122.00 | 119.00 | 120.50 | 120.50 | 0.42% | 204 |
| Jan 8, 2026 | 118.50 | 121.50 | 118.50 | 120.00 | 120.00 | -1.23% | 247 |
| Jan 7, 2026 | 123.00 | 123.00 | 120.00 | 121.50 | 121.50 | - | 366 |
| Jan 5, 2026 | 120.50 | 123.00 | 120.00 | 121.50 | 121.50 | 0.41% | 204 |
| Jan 2, 2026 | 118.00 | 121.00 | 117.50 | 121.00 | 121.00 | 2.54% | 597 |
| Dec 30, 2025 | 120.50 | 122.00 | 118.00 | 118.00 | 118.00 | -0.42% | 403 |
| Dec 29, 2025 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | -2.07% | 371 |
| Dec 23, 2025 | 122.50 | 123.00 | 117.00 | 121.00 | 121.00 | -1.22% | 2,449 |
| Dec 22, 2025 | 120.50 | 122.50 | 120.00 | 122.50 | 122.50 | 1.66% | 92 |
| Dec 19, 2025 | 120.50 | 123.00 | 120.00 | 120.50 | 120.50 | 0.42% | 41 |
| Dec 18, 2025 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | -2.44% | 134 |
| Dec 17, 2025 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 4.24% | 581 |
| Dec 16, 2025 | 119.00 | 119.50 | 118.00 | 118.00 | 118.00 | - | 65 |
| Dec 15, 2025 | 119.50 | 119.50 | 116.50 | 118.00 | 118.00 | -1.26% | 523 |
| Dec 12, 2025 | 119.50 | 119.50 | 118.00 | 119.50 | 119.50 | -1.65% | 135 |
| Dec 11, 2025 | 120.00 | 122.50 | 116.50 | 121.50 | 121.50 | 1.25% | 125 |
| Dec 10, 2025 | 120.50 | 122.00 | 119.00 | 120.00 | 120.00 | 0.84% | 31 |
| Dec 9, 2025 | 120.50 | 121.00 | 119.00 | 119.00 | 119.00 | 0.85% | 66 |
| Dec 8, 2025 | 118.50 | 121.00 | 116.00 | 118.00 | 118.00 | -0.42% | 225 |
| Dec 5, 2025 | 121.50 | 122.50 | 118.50 | 118.50 | 118.50 | -2.47% | 257 |
| Dec 4, 2025 | 121.50 | 122.50 | 119.50 | 121.50 | 121.50 | 2.10% | 177 |
| Dec 3, 2025 | 121.50 | 123.00 | 118.50 | 119.00 | 119.00 | 0.42% | 117 |
| Dec 2, 2025 | 122.00 | 122.00 | 118.50 | 118.50 | 118.50 | -0.84% | 89 |
| Dec 1, 2025 | 120.00 | 127.00 | 115.00 | 119.50 | 119.50 | -0.42% | 1,014 |
| Nov 28, 2025 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | -3.23% | 221 |
| Nov 27, 2025 | 123.00 | 124.00 | 120.50 | 124.00 | 124.00 | 0.40% | 40 |
| Nov 26, 2025 | 122.00 | 123.50 | 121.00 | 123.50 | 123.50 | 1.23% | 42 |
| Nov 25, 2025 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | 1.24% | 181 |
| Nov 24, 2025 | 118.50 | 122.00 | 118.50 | 120.50 | 120.50 | -2.03% | 63 |
| Nov 21, 2025 | 120.00 | 123.50 | 120.00 | 123.00 | 123.00 | 2.07% | 49 |
| Nov 20, 2025 | 121.50 | 123.00 | 118.00 | 120.50 | 120.50 | -1.63% | 11 |
| Nov 19, 2025 | 115.00 | 123.50 | 115.00 | 122.50 | 122.50 | 1.24% | 204 |
| Nov 18, 2025 | 125.00 | 125.50 | 115.00 | 121.00 | 121.00 | -1.22% | 330 |
| Nov 17, 2025 | 127.00 | 127.00 | 122.50 | 122.50 | 122.50 | -2.00% | 269 |
| Nov 14, 2025 | 126.50 | 127.00 | 123.00 | 125.00 | 125.00 | -0.79% | 151 |
| Nov 13, 2025 | 125.50 | 127.00 | 121.00 | 126.00 | 126.00 | 2.02% | 678 |
| Nov 12, 2025 | 127.00 | 127.00 | 120.50 | 123.50 | 123.50 | - | 391 |
| Nov 10, 2025 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | -3.14% | 135 |
| Nov 7, 2025 | 126.50 | 127.50 | 123.50 | 127.50 | 127.50 | 1.19% | 508 |
| Nov 6, 2025 | 126.50 | 126.50 | 122.50 | 126.00 | 126.00 | - | 319 |
| Nov 5, 2025 | 125.50 | 126.00 | 121.00 | 126.00 | 126.00 | 0.40% | 391 |
| Nov 4, 2025 | 123.00 | 127.00 | 123.00 | 125.50 | 125.50 | 2.45% | 1,136 |
| Nov 3, 2025 | 124.00 | 124.50 | 120.00 | 122.50 | 122.50 | 0.41% | 442 |
| Oct 31, 2025 | 122.00 | 122.00 | 119.50 | 122.00 | 122.00 | 1.24% | 904 |
| Oct 30, 2025 | 122.00 | 122.00 | 120.00 | 120.50 | 120.50 | -0.41% | 291 |
| Oct 29, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 559 |
| Oct 28, 2025 | 121.00 | 122.50 | 119.00 | 121.00 | 121.00 | -0.41% | 789 |
| Oct 27, 2025 | 120.50 | 121.50 | 119.00 | 121.50 | 121.50 | 0.83% | 621 |
| Oct 24, 2025 | 118.50 | 122.50 | 118.50 | 120.50 | 120.50 | 2.12% | 499 |
| Oct 23, 2025 | 114.00 | 121.00 | 113.50 | 118.00 | 118.00 | 3.96% | 1,164 |
| Oct 22, 2025 | 113.00 | 114.00 | 110.00 | 113.50 | 113.50 | 0.44% | 738 |
| Oct 21, 2025 | 116.00 | 118.50 | 112.00 | 113.00 | 113.00 | -2.59% | 2,277 |
| Oct 20, 2025 | 120.00 | 123.50 | 111.50 | 116.00 | 116.00 | -3.33% | 4,937 |
| Oct 17, 2025 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | -2.83% | 270 |
| Oct 16, 2025 | 124.00 | 125.00 | 119.50 | 123.50 | 123.50 | 0.41% | 225 |
| Oct 15, 2025 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 85 |
| Oct 14, 2025 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | -0.80% | 406 |
| Oct 13, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 220 |
| Oct 10, 2025 | 124.50 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 771 |
| Oct 9, 2025 | 127.00 | 129.00 | 123.50 | 125.00 | 125.00 | -1.19% | 477 |