Skip to main content
Tesgas S.A. (WSE:TSG)
Poland flag Poland · Delayed Price · Currency is PLN
2.490
0.00 (0.00%)
Dec 5, 2025, 3:25 PM CET

Tesgas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.522.522.492.49--552
Dec 4, 20252.462.492.422.492.49-0.40%3,287
Dec 3, 20252.532.532.502.502.50-2.72%11,600
Dec 2, 20252.582.582.512.572.571.58%2,356
Dec 1, 20252.582.592.522.532.53-0.78%2,079
Nov 28, 20252.582.582.552.552.55-1.16%502
Nov 27, 20252.582.582.522.582.582.79%1,695
Nov 26, 20252.582.582.512.512.51-2.71%1,490
Nov 25, 20252.562.582.532.582.581.98%716
Nov 24, 20252.592.592.532.532.53-1.17%1,501
Nov 21, 20252.582.582.542.562.56-0.78%5,682
Nov 20, 20252.612.612.582.582.58-0.77%1,436
Nov 19, 20252.612.612.602.602.60-536
Nov 18, 20252.612.622.582.602.601.17%4,378
Nov 17, 20252.582.612.572.572.57-0.39%4,097
Nov 14, 20252.612.612.582.582.58-0.77%1,824
Nov 13, 20252.632.632.562.602.60-0.38%7,485
Nov 12, 20252.632.632.612.612.61-0.76%602
Nov 10, 20252.662.662.632.632.63-0.38%1,802
Nov 7, 20252.662.662.642.642.64-5,260
Nov 6, 20252.642.662.632.642.640.38%103
Nov 5, 20252.672.672.632.632.63-1.50%837
Nov 4, 20252.692.692.642.672.670.75%2,063
Nov 3, 20252.702.712.652.652.65-1.85%2,523
Oct 31, 20252.652.702.502.702.703.45%40,827
Oct 30, 20252.602.702.602.612.61-3.69%11,040
Oct 29, 20252.692.722.632.712.711.12%10,019
Oct 28, 20252.652.702.652.682.682.29%6,507
Oct 27, 20252.622.622.612.622.62-1.13%1,067
Oct 24, 20252.642.652.612.652.651.92%3,532
Oct 23, 20252.642.642.602.602.60-3,020
Oct 22, 20252.592.652.592.602.601.96%12,496
Oct 21, 20252.552.552.552.552.55-0.78%1,414
Oct 20, 20252.602.602.522.572.571.98%4,102
Oct 17, 20252.602.602.522.522.52-2.70%1,800
Oct 16, 20252.612.612.532.592.593.19%299
Oct 15, 20252.652.652.502.512.51-0.79%12,298
Oct 14, 20252.662.662.532.532.53-3.80%16,081
Oct 13, 20252.792.792.622.632.63-5.05%10,363
Oct 10, 20252.802.802.742.772.77-1.07%14,109
Oct 9, 20252.802.832.742.802.800.36%23,521
Oct 8, 20252.642.792.602.792.795.68%25,114
Oct 7, 20252.662.672.572.642.64-1.49%28,167
Oct 6, 20252.832.932.652.682.68-4.63%84,492
Oct 3, 20252.353.112.352.812.8119.57%299,150
Oct 2, 20252.352.352.352.352.350.43%502
Oct 1, 20252.352.352.342.342.34-0.43%1,152
Sep 30, 20252.352.352.352.352.35-2
Sep 29, 20252.352.352.332.352.350.86%257
Sep 26, 20252.352.352.332.332.33-0.85%3,880
Sep 25, 20252.392.392.332.352.350.43%5,062
Sep 24, 20252.392.402.342.342.34-0.43%3,268
Sep 23, 20252.412.412.342.352.35-2.49%2,916
Sep 22, 20252.372.442.372.412.411.26%20,021
Sep 19, 20252.262.382.252.382.385.78%23,012
Sep 18, 20252.262.262.252.252.25-4,502
Sep 17, 20252.352.352.252.252.250.90%2,207
Sep 16, 20252.292.352.212.232.23-15,161
Sep 15, 20252.312.312.232.232.23-0.45%3,009
Sep 12, 20252.252.252.242.242.24-0.44%1,129
Sep 11, 20252.322.322.242.252.25-7,102
Sep 10, 20252.362.362.252.252.25-3.85%12,744
Sep 9, 20252.362.362.292.342.342.63%5,261
Sep 8, 20252.282.282.282.282.280.44%50
Sep 5, 20252.362.362.262.272.27-2.16%3,856
Sep 4, 20252.302.322.272.322.32-840
Sep 3, 20252.362.362.262.322.320.87%4,576
Sep 2, 20252.362.362.302.302.30-3.36%92
Sep 1, 20252.382.382.382.382.382.15%2
Aug 29, 20252.332.332.322.332.33-1,527
Aug 28, 20252.382.382.322.332.33-3,485
Aug 27, 20252.392.392.332.332.33-2.51%814
Aug 26, 20252.392.392.392.392.392.58%2
Aug 25, 20252.392.392.332.332.33-2.10%4,290
Aug 22, 20252.382.382.382.382.38-2
Aug 21, 20252.432.432.372.382.38-2.06%9,302
Aug 20, 20252.432.432.432.432.43-487
Aug 19, 20252.432.432.432.432.43-2
Aug 18, 20252.432.432.432.432.431.67%836
Aug 14, 20252.392.392.392.392.39-550
Aug 13, 20252.412.412.392.392.39-6,666
Aug 12, 20252.442.442.392.392.39-0.42%10,642
Aug 11, 20252.382.442.342.402.400.42%25,143
Aug 8, 20252.332.402.312.392.392.14%17,855
Aug 7, 20252.352.352.342.342.341.74%587
Aug 6, 20252.352.352.302.302.30-2.13%356
Aug 5, 20252.312.362.312.352.353.98%13,652
Aug 4, 20252.312.312.262.262.26-2.16%2,100
Aug 1, 20252.272.352.272.312.312.21%8,611
Jul 31, 20252.262.262.262.262.260.44%2,991
Jul 30, 20252.262.262.202.252.25-0.44%2,451
Jul 29, 20252.262.262.232.262.260.44%164
Jul 28, 20252.222.272.222.252.25-0.88%132
Jul 25, 20252.262.272.262.272.270.44%397
Jul 24, 20252.262.272.262.262.26-1,262
Jul 23, 20252.262.262.212.262.26-198
Jul 22, 20252.252.272.222.262.26-12,943
Jul 21, 20252.302.312.202.262.26-3.00%16,915
Jul 18, 20252.362.362.332.332.331.30%37
Jul 17, 20252.372.372.302.302.301.32%1,902