Tarczynski S.A. (WSE:TAR)
Poland
· Delayed Price · Currency is PLN 118.50
-3.00 (-2.47%)
At close: Dec 5, 2025
Tarczynski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 128.00 | 129.00 | 122.50 | 126.50 | 126.50 | -1.17% | 340 |
| Oct 7, 2025 | 127.00 | 128.50 | 125.00 | 128.00 | 128.00 | -0.78% | 713 |
| Oct 6, 2025 | 129.50 | 129.50 | 126.00 | 129.00 | 129.00 | -0.39% | 538 |
| Oct 3, 2025 | 128.00 | 130.00 | 125.00 | 129.50 | 129.50 | 3.60% | 1,555 |
| Oct 2, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -2.72% | 713 |
| Oct 1, 2025 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | 0.39% | 185 |
| Sep 30, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | 0.79% | 454 |
| Sep 29, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.01% | 974 |
| Sep 26, 2025 | 122.00 | 127.00 | 122.00 | 124.50 | 124.50 | -1.19% | 324 |
| Sep 25, 2025 | 129.50 | 129.50 | 126.00 | 126.00 | 126.00 | -0.79% | 277 |
| Sep 24, 2025 | 127.00 | 128.50 | 127.00 | 127.00 | 127.00 | -1.55% | 142 |
| Sep 23, 2025 | 127.00 | 130.00 | 127.00 | 129.00 | 129.00 | 1.18% | 1,334 |
| Sep 22, 2025 | 126.50 | 128.00 | 126.50 | 127.50 | 127.50 | 0.79% | 613 |
| Sep 19, 2025 | 127.50 | 128.00 | 126.00 | 126.50 | 126.50 | 0.40% | 176 |
| Sep 18, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | 78 |
| Sep 17, 2025 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.99% | 66 |
| Sep 16, 2025 | 125.00 | 127.50 | 125.00 | 125.50 | 125.50 | 0.80% | 538 |
| Sep 15, 2025 | 128.00 | 128.00 | 124.50 | 124.50 | 124.50 | -2.35% | 166 |
| Sep 12, 2025 | 126.50 | 127.50 | 124.50 | 127.50 | 127.50 | -0.78% | 164 |
| Sep 11, 2025 | 127.50 | 128.50 | 125.00 | 128.50 | 128.50 | -0.77% | 361 |
| Sep 10, 2025 | 130.00 | 130.00 | 126.50 | 129.50 | 126.90 | - | 379 |
| Sep 9, 2025 | 130.00 | 130.00 | 127.50 | 129.50 | 126.90 | -0.38% | 215 |
| Sep 8, 2025 | 130.00 | 130.50 | 129.00 | 130.00 | 127.39 | 0.78% | 247 |
| Sep 5, 2025 | 129.00 | 129.50 | 127.00 | 129.00 | 126.41 | - | 230 |
| Sep 4, 2025 | 130.00 | 130.00 | 127.50 | 129.00 | 126.41 | 1.18% | 118 |
| Sep 3, 2025 | 130.00 | 130.00 | 127.50 | 127.50 | 124.94 | -1.16% | 613 |
| Sep 2, 2025 | 124.00 | 130.00 | 124.00 | 129.00 | 126.41 | 4.45% | 1,770 |
| Sep 1, 2025 | 127.00 | 127.00 | 122.00 | 123.50 | 121.02 | -2.76% | 598 |
| Aug 29, 2025 | 127.00 | 127.50 | 126.00 | 127.00 | 124.45 | 2.01% | 128 |
| Aug 28, 2025 | 127.00 | 127.00 | 124.50 | 124.50 | 122.00 | -1.97% | 76 |
| Aug 27, 2025 | 131.00 | 131.00 | 125.00 | 127.00 | 124.45 | -2.31% | 276 |
| Aug 26, 2025 | 123.50 | 131.50 | 120.00 | 130.00 | 127.39 | 5.69% | 1,195 |
| Aug 25, 2025 | 122.00 | 123.00 | 120.00 | 123.00 | 120.53 | 0.82% | 1,174 |
| Aug 22, 2025 | 119.50 | 122.00 | 119.50 | 122.00 | 119.55 | 1.24% | 181 |
| Aug 21, 2025 | 121.50 | 123.50 | 119.00 | 120.50 | 118.08 | -1.23% | 136 |
| Aug 20, 2025 | 125.00 | 125.00 | 117.50 | 122.00 | 119.55 | -3.56% | 778 |
| Aug 19, 2025 | 120.50 | 126.50 | 119.00 | 126.50 | 123.96 | 6.30% | 874 |
| Aug 18, 2025 | 119.00 | 120.00 | 117.00 | 119.00 | 116.61 | - | 284 |
| Aug 14, 2025 | 118.00 | 119.50 | 117.50 | 119.00 | 116.61 | 0.85% | 67 |
| Aug 13, 2025 | 118.00 | 120.00 | 117.50 | 118.00 | 115.63 | - | 180 |
| Aug 12, 2025 | 120.00 | 120.50 | 116.50 | 118.00 | 115.63 | -1.67% | 227 |
| Aug 11, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 117.59 | - | 74 |
| Aug 8, 2025 | 117.50 | 120.00 | 117.50 | 120.00 | 117.59 | 2.13% | 400 |
| Aug 7, 2025 | 118.50 | 118.50 | 115.00 | 117.50 | 115.14 | -0.84% | 760 |
| Aug 6, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 116.12 | -0.42% | 949 |
| Aug 5, 2025 | 119.00 | 119.00 | 116.50 | 119.00 | 116.61 | - | 480 |
| Aug 4, 2025 | 115.50 | 119.00 | 115.50 | 119.00 | 116.61 | 0.85% | 182 |
| Aug 1, 2025 | 119.00 | 119.00 | 115.00 | 118.00 | 115.63 | -0.42% | 159 |
| Jul 31, 2025 | 119.00 | 119.00 | 117.00 | 118.50 | 116.12 | -0.42% | 298 |
| Jul 30, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 116.61 | 0.85% | 188 |
| Jul 29, 2025 | 120.50 | 120.50 | 115.50 | 118.00 | 115.63 | -3.28% | 1,242 |
| Jul 28, 2025 | 120.50 | 122.50 | 120.00 | 122.00 | 119.55 | -0.41% | 402 |
| Jul 25, 2025 | 122.00 | 122.50 | 120.50 | 122.50 | 120.04 | - | 493 |
| Jul 24, 2025 | 122.50 | 123.00 | 120.50 | 122.50 | 120.04 | 0.82% | 545 |
| Jul 23, 2025 | 121.00 | 122.50 | 120.50 | 121.50 | 119.06 | 0.41% | 63 |
| Jul 22, 2025 | 121.00 | 122.50 | 121.00 | 121.00 | 118.57 | -0.41% | 155 |
| Jul 21, 2025 | 118.50 | 122.50 | 118.00 | 121.50 | 119.06 | -1.62% | 472 |
| Jul 18, 2025 | 123.50 | 123.50 | 121.00 | 123.50 | 121.02 | - | 419 |
| Jul 17, 2025 | 123.50 | 123.50 | 121.50 | 123.50 | 121.02 | 2.49% | 168 |