Tarczynski S.A. (WSE:TAR)
Poland
· Delayed Price · Currency is PLN 120.00
+2.00 (1.69%)
Apr 28, 2026, 5:00 PM CET
Tarczynski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 119.50 | 119.50 | 118.00 | 118.00 | - | - | 69 |
| Apr 27, 2026 | 119.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 196 |
| Apr 24, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 35 |
| Apr 23, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 138 |
| Apr 22, 2026 | 120.50 | 121.00 | 118.50 | 121.00 | 121.00 | 0.41% | 488 |
| Apr 21, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.42% | 73 |
| Apr 20, 2026 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 173 |
| Apr 17, 2026 | 119.00 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | 125 |
| Apr 16, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 113 |
| Apr 15, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 40 |
| Apr 14, 2026 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | -0.41% | 45 |
| Apr 13, 2026 | 120.00 | 120.50 | 118.50 | 120.50 | 120.50 | 0.42% | 219 |
| Apr 10, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 361 |
| Apr 9, 2026 | 120.00 | 120.00 | 118.50 | 120.00 | 120.00 | - | 34 |
| Apr 8, 2026 | 118.00 | 120.00 | 117.00 | 120.00 | 120.00 | 1.69% | 268 |
| Apr 7, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | -1.26% | 413 |
| Apr 2, 2026 | 119.50 | 119.50 | 117.00 | 119.50 | 119.50 | 0.42% | 159 |
| Apr 1, 2026 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | -0.42% | 61 |
| Mar 31, 2026 | 117.00 | 120.00 | 115.50 | 119.50 | 119.50 | 3.02% | 1,355 |
| Mar 30, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.43% | 162 |
| Mar 27, 2026 | 117.00 | 119.50 | 116.00 | 116.50 | 116.50 | 0.43% | 78 |
| Mar 26, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 115 |
| Mar 25, 2026 | 118.00 | 119.50 | 115.00 | 118.00 | 118.00 | 3.51% | 42 |
| Mar 24, 2026 | 120.00 | 120.00 | 114.00 | 114.00 | 114.00 | -4.60% | 127 |
| Mar 23, 2026 | 119.00 | 119.50 | 110.00 | 119.50 | 119.50 | 0.42% | 981 |
| Mar 20, 2026 | 120.00 | 120.50 | 119.00 | 119.00 | 119.00 | - | 23 |
| Mar 19, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | -2.46% | 338 |
| Mar 18, 2026 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 123 |
| Mar 17, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 158 |
| Mar 16, 2026 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | 0.42% | 170 |
| Mar 13, 2026 | 122.50 | 123.00 | 120.00 | 120.00 | 120.00 | -0.83% | 162 |
| Mar 12, 2026 | 122.00 | 122.50 | 121.00 | 121.00 | 121.00 | -0.41% | 236 |
| Mar 11, 2026 | 119.00 | 124.00 | 119.00 | 121.50 | 121.50 | 2.10% | 1,608 |
| Mar 10, 2026 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | -0.83% | 353 |
| Mar 9, 2026 | 119.50 | 120.50 | 119.00 | 120.00 | 120.00 | -1.23% | 312 |
| 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 |