Ten Square Games S.A. (WSE:TEN)
Poland
· Delayed Price · Currency is PLN 90.70
+1.60 (1.80%)
At close: Dec 5, 2025
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.10 | 91.80 | 88.90 | 90.70 | 90.70 | 1.80% | 9,984 |
| Dec 4, 2025 | 88.50 | 91.60 | 88.50 | 89.10 | 89.10 | -0.11% | 10,982 |
| Dec 3, 2025 | 89.00 | 89.90 | 88.50 | 89.20 | 89.20 | -0.34% | 4,826 |
| Dec 2, 2025 | 90.30 | 90.90 | 88.10 | 89.50 | 89.50 | -0.78% | 14,737 |
| Dec 1, 2025 | 91.40 | 91.40 | 89.70 | 90.20 | 90.20 | -1.20% | 7,643 |
| Nov 28, 2025 | 90.40 | 91.30 | 90.00 | 91.30 | 91.30 | 1.00% | 5,912 |
| Nov 27, 2025 | 90.60 | 91.30 | 89.20 | 90.40 | 90.40 | -0.22% | 7,154 |
| Nov 26, 2025 | 90.00 | 90.70 | 88.80 | 90.60 | 90.60 | 1.34% | 13,152 |
| Nov 25, 2025 | 88.50 | 89.40 | 87.30 | 89.40 | 89.40 | 1.94% | 5,672 |
| Nov 24, 2025 | 88.10 | 88.90 | 85.90 | 87.70 | 87.70 | -0.45% | 14,663 |
| Nov 21, 2025 | 89.50 | 89.60 | 87.60 | 88.10 | 88.10 | -1.78% | 13,003 |
| Nov 20, 2025 | 90.90 | 91.00 | 88.10 | 89.70 | 89.70 | -0.77% | 14,103 |
| Nov 19, 2025 | 90.00 | 90.80 | 89.50 | 90.40 | 90.40 | 0.44% | 8,124 |
| Nov 18, 2025 | 91.60 | 91.80 | 89.70 | 90.00 | 90.00 | -1.75% | 13,283 |
| Nov 17, 2025 | 93.00 | 93.60 | 91.00 | 91.60 | 91.60 | -0.43% | 5,854 |
| Nov 14, 2025 | 92.80 | 93.70 | 91.00 | 92.00 | 92.00 | -1.92% | 35,362 |
| Nov 13, 2025 | 91.10 | 94.20 | 90.50 | 93.80 | 93.80 | 3.65% | 31,683 |
| Nov 12, 2025 | 92.40 | 92.90 | 90.10 | 90.50 | 90.50 | -1.63% | 12,156 |
| Nov 10, 2025 | 92.00 | 93.30 | 91.80 | 92.00 | 92.00 | - | 6,811 |
| Nov 7, 2025 | 92.50 | 93.30 | 91.00 | 92.00 | 92.00 | 0.11% | 14,197 |
| Nov 6, 2025 | 92.00 | 92.70 | 90.90 | 91.90 | 91.90 | 0.99% | 9,016 |
| Nov 5, 2025 | 91.30 | 92.00 | 90.60 | 91.00 | 91.00 | -0.33% | 7,583 |
| Nov 4, 2025 | 91.10 | 91.30 | 90.40 | 91.30 | 91.30 | 0.33% | 4,731 |
| Nov 3, 2025 | 91.90 | 91.90 | 90.30 | 91.00 | 91.00 | 0.55% | 6,583 |
| Oct 31, 2025 | 90.70 | 91.00 | 89.70 | 90.50 | 90.50 | 0.56% | 4,265 |
| Oct 30, 2025 | 90.90 | 91.30 | 89.70 | 90.00 | 90.00 | -0.88% | 3,616 |
| Oct 29, 2025 | 91.50 | 91.70 | 89.30 | 90.80 | 90.80 | -0.33% | 12,702 |
| Oct 28, 2025 | 89.00 | 91.20 | 89.00 | 91.10 | 91.10 | 2.36% | 11,724 |
| Oct 27, 2025 | 90.50 | 91.00 | 89.00 | 89.00 | 89.00 | -1.66% | 10,240 |
| Oct 24, 2025 | 91.50 | 92.90 | 89.70 | 90.50 | 90.50 | -0.11% | 10,138 |
| Oct 23, 2025 | 93.00 | 93.30 | 90.60 | 90.60 | 90.60 | -1.95% | 9,539 |
| Oct 22, 2025 | 92.50 | 92.70 | 90.50 | 92.40 | 92.40 | 0.43% | 6,153 |
| Oct 21, 2025 | 90.50 | 92.70 | 90.50 | 92.00 | 92.00 | 1.10% | 8,784 |
| Oct 20, 2025 | 91.60 | 92.60 | 90.50 | 91.00 | 91.00 | -0.66% | 10,838 |
| Oct 17, 2025 | 91.30 | 92.20 | 88.30 | 91.60 | 91.60 | 0.22% | 17,087 |
| Oct 16, 2025 | 93.40 | 93.40 | 91.30 | 91.40 | 91.40 | -1.83% | 9,912 |
| Oct 15, 2025 | 93.50 | 94.20 | 92.50 | 93.10 | 93.10 | 0.11% | 7,715 |
| Oct 14, 2025 | 92.50 | 94.20 | 92.00 | 93.00 | 93.00 | 0.54% | 19,803 |
| Oct 13, 2025 | 93.10 | 94.60 | 92.40 | 92.50 | 92.50 | -1.07% | 11,942 |
| Oct 10, 2025 | 94.00 | 95.20 | 93.20 | 93.50 | 93.50 | -1.06% | 9,230 |
| Oct 9, 2025 | 94.80 | 96.40 | 93.10 | 94.50 | 94.50 | - | 32,250 |
| Oct 8, 2025 | 92.00 | 94.50 | 91.10 | 94.50 | 94.50 | 3.28% | 31,613 |
| Oct 7, 2025 | 93.00 | 93.00 | 90.50 | 91.50 | 91.50 | -1.19% | 25,579 |
| Oct 6, 2025 | 90.00 | 93.50 | 90.00 | 92.60 | 92.60 | 2.89% | 50,767 |
| Oct 3, 2025 | 90.00 | 90.50 | 89.30 | 90.00 | 90.00 | 0.45% | 14,384 |
| Oct 2, 2025 | 89.00 | 91.00 | 88.70 | 89.60 | 89.60 | 1.36% | 34,159 |
| Oct 1, 2025 | 85.40 | 88.40 | 85.00 | 88.40 | 88.40 | 3.51% | 36,814 |
| Sep 30, 2025 | 84.80 | 85.70 | 83.80 | 85.40 | 85.40 | 1.30% | 17,819 |
| Sep 29, 2025 | 84.60 | 84.90 | 84.10 | 84.30 | 84.30 | 0.12% | 4,603 |
| Sep 26, 2025 | 84.50 | 84.70 | 84.10 | 84.20 | 84.20 | -0.36% | 6,745 |
| Sep 25, 2025 | 83.60 | 84.80 | 83.50 | 84.50 | 84.50 | 1.08% | 8,811 |
| Sep 24, 2025 | 83.50 | 84.30 | 83.50 | 83.60 | 83.60 | 0.12% | 8,820 |
| Sep 23, 2025 | 84.30 | 84.70 | 83.50 | 83.50 | 83.50 | -0.83% | 7,222 |
| Sep 22, 2025 | 85.30 | 85.30 | 83.50 | 84.20 | 84.20 | -1.75% | 9,914 |
| Sep 19, 2025 | 84.30 | 86.00 | 83.80 | 85.70 | 85.70 | 1.66% | 38,823 |
| Sep 18, 2025 | 83.60 | 85.00 | 82.60 | 84.30 | 84.30 | 2.06% | 12,091 |
| Sep 17, 2025 | 84.30 | 84.40 | 82.30 | 82.60 | 82.60 | -0.96% | 27,182 |
| Sep 16, 2025 | 84.40 | 84.40 | 83.40 | 83.40 | 83.40 | -1.07% | 8,135 |
| Sep 15, 2025 | 82.80 | 84.40 | 82.80 | 84.30 | 84.30 | 1.69% | 7,998 |
| Sep 12, 2025 | 83.70 | 83.80 | 82.70 | 82.90 | 82.90 | -0.36% | 4,628 |
| Sep 11, 2025 | 84.50 | 84.50 | 82.70 | 83.20 | 83.20 | 0.24% | 5,258 |
| Sep 10, 2025 | 84.00 | 84.00 | 82.40 | 83.00 | 83.00 | -1.19% | 10,151 |
| Sep 9, 2025 | 84.10 | 84.70 | 83.40 | 84.00 | 84.00 | - | 7,616 |
| Sep 8, 2025 | 84.00 | 85.00 | 82.90 | 84.00 | 84.00 | - | 11,867 |
| Sep 5, 2025 | 84.80 | 85.30 | 84.00 | 84.00 | 84.00 | -0.94% | 10,399 |
| Sep 4, 2025 | 84.50 | 85.10 | 84.00 | 84.80 | 84.80 | 0.36% | 16,796 |
| Sep 3, 2025 | 83.60 | 84.70 | 83.40 | 84.50 | 84.50 | - | 8,666 |
| Sep 2, 2025 | 83.40 | 84.60 | 81.80 | 84.50 | 84.50 | 2.18% | 14,207 |
| Sep 1, 2025 | 83.00 | 84.40 | 82.70 | 82.70 | 82.70 | -0.24% | 13,040 |
| Aug 29, 2025 | 83.60 | 84.10 | 82.80 | 82.90 | 82.90 | -0.72% | 7,390 |
| Aug 28, 2025 | 85.20 | 85.80 | 82.50 | 83.50 | 83.50 | -1.30% | 16,236 |
| Aug 27, 2025 | 86.40 | 87.40 | 83.90 | 84.60 | 84.60 | -2.08% | 23,594 |
| Aug 26, 2025 | 82.40 | 86.60 | 81.70 | 86.40 | 86.40 | 6.80% | 64,355 |
| Aug 25, 2025 | 80.20 | 81.20 | 79.90 | 80.90 | 80.90 | 0.87% | 7,822 |
| Aug 22, 2025 | 79.80 | 80.30 | 79.60 | 80.20 | 80.20 | 0.50% | 7,189 |
| Aug 21, 2025 | 79.90 | 80.40 | 79.60 | 79.80 | 79.80 | -0.13% | 8,130 |
| Aug 20, 2025 | 81.30 | 81.70 | 79.80 | 79.90 | 79.90 | -1.72% | 16,339 |
| Aug 19, 2025 | 78.80 | 81.40 | 78.80 | 81.30 | 81.30 | 3.17% | 14,733 |
| Aug 18, 2025 | 78.80 | 79.50 | 77.00 | 78.80 | 78.80 | -0.25% | 20,603 |
| Aug 14, 2025 | 80.00 | 80.20 | 78.70 | 79.00 | 79.00 | -1.13% | 10,672 |
| Aug 13, 2025 | 80.10 | 80.40 | 79.40 | 79.90 | 79.90 | 0.50% | 4,350 |
| Aug 12, 2025 | 80.60 | 80.60 | 79.50 | 79.50 | 79.50 | -0.63% | 4,347 |
| Aug 11, 2025 | 80.10 | 81.00 | 79.60 | 80.00 | 80.00 | -0.99% | 15,075 |
| Aug 8, 2025 | 80.90 | 81.00 | 79.60 | 80.80 | 80.80 | -0.12% | 7,911 |
| Aug 7, 2025 | 79.70 | 81.20 | 79.00 | 80.90 | 80.90 | 1.63% | 16,876 |
| Aug 6, 2025 | 79.60 | 79.80 | 79.00 | 79.60 | 79.60 | 0.63% | 8,411 |
| Aug 5, 2025 | 78.70 | 80.00 | 78.70 | 79.10 | 79.10 | 0.38% | 7,719 |
| Aug 4, 2025 | 80.20 | 80.50 | 78.60 | 78.80 | 78.80 | -1.75% | 23,156 |
| Aug 1, 2025 | 81.00 | 81.50 | 80.10 | 80.20 | 80.20 | -1.84% | 7,992 |
| Jul 31, 2025 | 81.00 | 81.70 | 80.40 | 81.70 | 81.70 | 0.99% | 15,317 |
| Jul 30, 2025 | 80.20 | 81.00 | 79.90 | 80.90 | 80.90 | 1.13% | 21,280 |
| Jul 29, 2025 | 80.00 | 80.40 | 79.60 | 80.00 | 80.00 | 0.25% | 17,045 |
| Jul 28, 2025 | 81.00 | 81.50 | 79.60 | 79.80 | 79.80 | -1.48% | 11,659 |
| Jul 25, 2025 | 80.00 | 81.00 | 79.40 | 81.00 | 81.00 | 1.25% | 16,325 |
| Jul 24, 2025 | 80.40 | 80.60 | 79.30 | 80.00 | 80.00 | -0.50% | 31,814 |
| Jul 23, 2025 | 80.70 | 80.90 | 80.00 | 80.40 | 80.40 | -0.25% | 13,714 |
| Jul 22, 2025 | 81.00 | 81.40 | 80.00 | 80.60 | 80.60 | -0.49% | 8,702 |
| Jul 21, 2025 | 82.00 | 82.30 | 80.60 | 81.00 | 81.00 | -1.22% | 26,214 |
| Jul 18, 2025 | 82.40 | 83.00 | 81.70 | 82.00 | 82.00 | - | 17,795 |
| Jul 17, 2025 | 82.50 | 82.80 | 81.10 | 82.00 | 82.00 | -0.85% | 10,312 |