Ten Square Games S.A. (WSE:TEN)
Poland
· Delayed Price · Currency is PLN 107.20
-0.80 (-0.74%)
Apr 28, 2026, 5:01 PM CET
Ten Square Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 108.00 | 108.50 | 107.10 | 107.20 | 107.20 | -0.74% | 13,110 |
| Apr 27, 2026 | 111.00 | 111.30 | 107.60 | 108.00 | 108.00 | -2.53% | 16,940 |
| Apr 24, 2026 | 111.00 | 111.80 | 109.60 | 110.80 | 110.80 | -0.18% | 19,462 |
| Apr 23, 2026 | 112.00 | 112.90 | 110.80 | 111.00 | 111.00 | -1.77% | 17,301 |
| Apr 22, 2026 | 111.00 | 113.50 | 110.60 | 113.00 | 113.00 | 1.99% | 31,765 |
| Apr 21, 2026 | 111.50 | 111.60 | 109.80 | 110.80 | 110.80 | 1.00% | 20,311 |
| Apr 20, 2026 | 111.00 | 111.00 | 108.60 | 109.70 | 109.70 | -1.17% | 16,212 |
| Apr 17, 2026 | 110.80 | 111.30 | 109.30 | 111.00 | 111.00 | 1.19% | 18,505 |
| Apr 16, 2026 | 111.00 | 111.00 | 108.40 | 109.70 | 109.70 | -0.72% | 24,434 |
| Apr 15, 2026 | 109.20 | 110.70 | 107.00 | 110.50 | 110.50 | 1.47% | 35,290 |
| Apr 14, 2026 | 106.80 | 108.90 | 106.30 | 108.90 | 108.90 | 2.16% | 29,351 |
| Apr 13, 2026 | 106.00 | 106.60 | 104.30 | 106.60 | 106.60 | 0.57% | 36,606 |
| Apr 10, 2026 | 105.00 | 106.60 | 103.60 | 106.00 | 106.00 | 2.32% | 34,194 |
| Apr 9, 2026 | 104.90 | 105.30 | 102.90 | 103.60 | 103.60 | -1.71% | 14,009 |
| Apr 8, 2026 | 104.00 | 106.10 | 104.00 | 105.40 | 105.40 | 4.25% | 46,226 |
| Apr 7, 2026 | 102.00 | 104.20 | 101.10 | 101.10 | 101.10 | -0.88% | 27,833 |
| Apr 2, 2026 | 100.80 | 102.00 | 99.20 | 102.00 | 102.00 | 0.59% | 13,894 |
| Apr 1, 2026 | 99.70 | 101.40 | 99.70 | 101.40 | 101.40 | 1.91% | 21,426 |
| Mar 31, 2026 | 98.40 | 99.60 | 97.90 | 99.50 | 99.50 | 1.63% | 18,233 |
| Mar 30, 2026 | 95.50 | 97.90 | 93.60 | 97.90 | 97.90 | 2.51% | 40,741 |
| Mar 27, 2026 | 98.00 | 99.00 | 95.50 | 95.50 | 95.50 | -2.85% | 54,168 |
| Mar 26, 2026 | 101.40 | 101.40 | 97.60 | 98.30 | 98.30 | -3.06% | 34,452 |
| Mar 25, 2026 | 100.00 | 101.60 | 99.10 | 101.40 | 101.40 | 2.94% | 39,770 |
| Mar 24, 2026 | 104.00 | 104.00 | 95.60 | 98.50 | 98.50 | -6.55% | 150,238 |
| Mar 23, 2026 | 102.60 | 105.60 | 99.80 | 105.40 | 105.40 | 2.93% | 29,109 |
| Mar 20, 2026 | 104.00 | 104.40 | 102.40 | 102.40 | 102.40 | -1.54% | 15,278 |
| Mar 19, 2026 | 105.20 | 105.20 | 101.40 | 104.00 | 104.00 | - | 10,655 |
| Mar 18, 2026 | 104.00 | 105.00 | 103.40 | 104.00 | 104.00 | -0.76% | 6,350 |
| Mar 17, 2026 | 105.00 | 105.20 | 103.40 | 104.80 | 104.80 | -0.19% | 10,618 |
| Mar 16, 2026 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 6,754 |
| Mar 13, 2026 | 103.20 | 105.40 | 102.20 | 104.00 | 104.00 | 0.78% | 9,431 |
| Mar 12, 2026 | 105.60 | 106.00 | 103.20 | 103.20 | 103.20 | -2.27% | 13,015 |
| Mar 11, 2026 | 107.00 | 108.00 | 105.60 | 105.60 | 105.60 | -2.22% | 9,140 |
| Mar 10, 2026 | 105.80 | 108.20 | 105.00 | 108.00 | 108.00 | 2.27% | 13,521 |
| Mar 9, 2026 | 102.60 | 105.80 | 99.90 | 105.60 | 105.60 | 1.93% | 18,232 |
| Mar 6, 2026 | 108.20 | 109.00 | 103.60 | 103.60 | 103.60 | -3.72% | 20,844 |
| Mar 5, 2026 | 105.20 | 109.40 | 104.40 | 107.60 | 107.60 | 2.48% | 39,724 |
| Mar 4, 2026 | 97.00 | 106.00 | 97.00 | 105.00 | 105.00 | 8.25% | 34,583 |
| Mar 3, 2026 | 103.00 | 103.00 | 97.00 | 97.00 | 97.00 | -5.83% | 44,793 |
| Mar 2, 2026 | 100.80 | 103.40 | 99.80 | 103.00 | 103.00 | -1.15% | 20,681 |
| Feb 27, 2026 | 103.40 | 105.80 | 103.40 | 104.20 | 104.20 | 1.76% | 7,744 |
| Feb 26, 2026 | 102.40 | 103.80 | 102.40 | 102.40 | 102.40 | -0.39% | 3,671 |
| Feb 25, 2026 | 103.80 | 104.40 | 102.40 | 102.80 | 102.80 | - | 7,529 |
| Feb 24, 2026 | 103.40 | 103.80 | 100.80 | 102.80 | 102.80 | -0.96% | 13,763 |
| Feb 23, 2026 | 100.20 | 104.00 | 100.20 | 103.80 | 103.80 | 2.57% | 12,738 |
| Feb 20, 2026 | 100.40 | 101.20 | 99.30 | 101.20 | 101.20 | 0.80% | 12,196 |
| Feb 19, 2026 | 103.80 | 104.40 | 100.40 | 100.40 | 100.40 | -3.28% | 12,016 |
| Feb 18, 2026 | 102.80 | 104.40 | 102.60 | 103.80 | 103.80 | 1.76% | 6,224 |
| Feb 17, 2026 | 102.00 | 102.80 | 100.20 | 102.00 | 102.00 | 0.59% | 11,730 |
| Feb 16, 2026 | 102.20 | 103.00 | 100.80 | 101.40 | 101.40 | -0.78% | 14,522 |
| Feb 13, 2026 | 103.40 | 103.80 | 101.00 | 102.20 | 102.20 | -1.54% | 15,734 |
| Feb 12, 2026 | 106.80 | 107.00 | 103.40 | 103.80 | 103.80 | -2.44% | 16,816 |
| Feb 11, 2026 | 106.80 | 107.40 | 105.40 | 106.40 | 106.40 | -0.37% | 6,352 |
| Feb 10, 2026 | 109.00 | 109.00 | 106.00 | 106.80 | 106.80 | -1.66% | 8,740 |
| Feb 9, 2026 | 105.60 | 108.60 | 105.40 | 108.60 | 108.60 | 2.84% | 14,738 |
| Feb 6, 2026 | 106.20 | 107.60 | 104.00 | 105.60 | 105.60 | -0.56% | 16,498 |
| Feb 5, 2026 | 108.00 | 109.40 | 106.20 | 106.20 | 106.20 | -3.45% | 22,654 |
| Feb 4, 2026 | 108.20 | 111.60 | 108.20 | 110.00 | 110.00 | 2.80% | 16,607 |
| Feb 3, 2026 | 109.00 | 110.40 | 105.00 | 107.00 | 107.00 | -1.83% | 26,051 |
| Feb 2, 2026 | 110.20 | 112.00 | 106.00 | 109.00 | 109.00 | -4.89% | 50,460 |
| Jan 30, 2026 | 113.20 | 116.60 | 111.80 | 114.60 | 114.60 | 1.24% | 34,515 |
| Jan 29, 2026 | 112.00 | 113.80 | 111.20 | 113.20 | 113.20 | 1.80% | 22,669 |
| Jan 28, 2026 | 111.60 | 112.00 | 108.80 | 111.20 | 111.20 | - | 24,082 |
| Jan 27, 2026 | 113.00 | 113.00 | 109.20 | 111.20 | 111.20 | -1.59% | 18,135 |
| Jan 26, 2026 | 114.00 | 114.40 | 111.00 | 113.00 | 113.00 | 0.89% | 25,138 |
| Jan 23, 2026 | 111.00 | 114.40 | 107.60 | 112.00 | 112.00 | 1.82% | 62,749 |
| Jan 22, 2026 | 103.80 | 114.00 | 103.40 | 110.00 | 110.00 | 5.97% | 119,103 |
| Jan 21, 2026 | 100.00 | 104.40 | 100.00 | 103.80 | 103.80 | 3.80% | 21,790 |
| Jan 20, 2026 | 100.00 | 101.60 | 98.30 | 100.00 | 100.00 | -0.79% | 16,511 |
| Jan 19, 2026 | 104.20 | 104.60 | 100.80 | 100.80 | 100.80 | -3.82% | 15,729 |
| Jan 16, 2026 | 101.80 | 105.60 | 101.00 | 104.80 | 104.80 | 2.95% | 49,072 |
| Jan 15, 2026 | 101.00 | 102.60 | 100.80 | 101.80 | 101.80 | 0.79% | 18,583 |
| Jan 14, 2026 | 102.60 | 102.60 | 99.00 | 101.00 | 101.00 | -1.56% | 39,891 |
| Jan 13, 2026 | 101.00 | 102.80 | 100.40 | 102.60 | 102.60 | 2.19% | 29,528 |
| Jan 12, 2026 | 99.80 | 102.60 | 98.50 | 100.40 | 100.40 | 1.01% | 34,028 |
| Jan 9, 2026 | 99.20 | 99.70 | 97.80 | 99.40 | 99.40 | 0.30% | 17,744 |
| Jan 8, 2026 | 99.40 | 99.70 | 97.60 | 99.10 | 99.10 | - | 50,047 |
| Jan 7, 2026 | 98.00 | 99.40 | 96.10 | 99.10 | 99.10 | 1.33% | 34,245 |
| Jan 5, 2026 | 94.20 | 97.80 | 93.90 | 97.80 | 97.80 | 3.82% | 50,449 |
| Jan 2, 2026 | 91.20 | 94.20 | 89.80 | 94.20 | 94.20 | 3.52% | 36,698 |
| Dec 30, 2025 | 89.90 | 91.30 | 89.40 | 91.00 | 91.00 | 1.22% | 18,337 |
| Dec 29, 2025 | 87.00 | 89.90 | 86.90 | 89.90 | 89.90 | 3.21% | 17,790 |
| Dec 23, 2025 | 87.00 | 88.10 | 86.00 | 87.10 | 87.10 | 0.11% | 19,028 |
| Dec 22, 2025 | 84.80 | 87.10 | 84.50 | 87.00 | 87.00 | 2.47% | 42,408 |
| Dec 19, 2025 | 84.00 | 84.90 | 83.50 | 84.90 | 84.90 | 1.19% | 32,618 |
| Dec 18, 2025 | 84.70 | 85.20 | 83.90 | 83.90 | 83.90 | -0.83% | 23,342 |
| Dec 17, 2025 | 86.50 | 87.30 | 84.60 | 84.60 | 84.60 | -2.76% | 20,783 |
| Dec 16, 2025 | 85.80 | 87.60 | 85.10 | 87.00 | 87.00 | 1.40% | 32,356 |
| Dec 15, 2025 | 86.90 | 86.90 | 85.50 | 85.80 | 85.80 | -1.27% | 21,101 |
| Dec 12, 2025 | 87.20 | 87.50 | 86.30 | 86.90 | 86.90 | 0.12% | 10,322 |
| Dec 11, 2025 | 87.10 | 88.20 | 86.70 | 86.80 | 86.80 | -0.57% | 8,886 |
| Dec 10, 2025 | 89.00 | 89.20 | 85.20 | 87.30 | 87.30 | -1.47% | 19,290 |
| Dec 9, 2025 | 90.00 | 90.00 | 88.60 | 88.60 | 88.60 | -1.56% | 10,482 |
| Dec 8, 2025 | 90.70 | 90.70 | 89.00 | 90.00 | 90.00 | -0.77% | 8,662 |
| 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 |