Skip to main content
Tesgas S.A. (WSE:TSG)
Poland flag Poland · Delayed Price · Currency is PLN
1.915
-0.005 (-0.26%)
At close: Mar 6, 2026

Tesgas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.961.961.921.921.92-0.26%2,189
Mar 5, 20261.911.961.911.921.92-2.04%110
Mar 4, 20261.961.961.961.961.962.08%252
Mar 3, 20261.901.951.901.921.92-2.04%1,305
Mar 2, 20261.901.961.901.961.962.89%7,143
Feb 27, 20261.951.951.901.911.910.26%2,154
Feb 26, 20261.911.951.901.901.90-0.52%23,603
Feb 25, 20261.961.961.901.911.91-2.05%2,036
Feb 24, 20261.981.981.901.951.95-4,917
Feb 23, 20261.951.951.941.951.950.26%1,256
Feb 20, 20261.981.981.951.951.95-442
Feb 19, 20261.971.981.951.951.95-3,998
Feb 18, 20261.981.981.931.951.950.52%4,471
Feb 17, 20261.931.941.931.941.940.52%62
Feb 16, 20261.911.931.911.931.93-1.79%7,800
Feb 13, 20261.991.991.961.961.96-0.51%245
Feb 12, 20261.991.991.971.971.97-530
Feb 11, 20261.971.991.971.971.970.25%914
Feb 10, 20262.002.001.961.971.970.26%2,002
Feb 9, 20261.981.981.961.961.96-0.51%2,520
Feb 6, 20261.981.981.971.971.97-0.25%1,153
Feb 5, 20262.002.001.981.981.98-1.25%512
Feb 4, 20262.012.011.992.002.001.27%3,888
Feb 3, 20262.002.001.971.981.98-1.00%1,108
Feb 2, 20261.972.021.972.002.00-0.75%27,262
Jan 30, 20262.022.021.972.012.01-0.50%19,945
Jan 29, 20262.072.072.022.022.02-2.88%2,540
Jan 28, 20262.082.082.052.082.082.46%1,002
Jan 27, 20262.072.082.032.032.03-4.25%10,718
Jan 26, 20262.092.122.072.122.120.47%13,199
Jan 23, 20262.112.112.112.112.11-3,709
Jan 22, 20262.072.132.072.112.111.93%4,373
Jan 21, 20262.112.112.072.072.07-1.90%5,767
Jan 20, 20262.122.122.082.112.110.48%7,573
Jan 19, 20262.042.122.042.102.103.45%41,087
Jan 16, 20262.042.062.002.032.030.50%3,422
Jan 15, 20262.012.021.992.022.022.02%2,682
Jan 14, 20261.982.021.981.981.98-2,168
Jan 13, 20262.022.021.981.981.98-1.98%1,311
Jan 12, 20262.072.072.002.022.021.76%4,848
Jan 9, 20261.982.001.981.991.99-0.50%5,341
Jan 8, 20262.042.041.982.002.00-2.21%12,486
Jan 7, 20262.032.042.002.042.040.49%5,175
Jan 5, 20261.992.041.982.032.032.01%13,077
Jan 2, 20261.981.991.901.991.990.76%18,708
Dec 30, 20251.921.981.921.981.982.86%9,316
Dec 29, 20251.891.941.891.921.921.86%2,381
Dec 23, 20251.921.921.861.891.89-1.82%54,501
Dec 22, 20251.891.921.831.921.921.05%19,696
Dec 19, 20251.941.941.881.901.90-2.06%20,188
Dec 18, 20251.981.981.881.941.94-2.02%31,209
Dec 17, 20252.002.001.901.981.98-1.00%51,070
Dec 16, 20252.042.052.002.002.00-0.50%24,642
Dec 15, 20252.062.092.002.012.01-2.43%32,148
Dec 12, 20252.292.291.932.062.06-9.25%175,446
Dec 11, 20252.392.392.122.272.27-7.35%104,246
Dec 10, 20252.522.522.452.452.450.41%2,459
Dec 9, 20252.452.492.442.442.44-0.41%1,240
Dec 8, 20252.452.452.452.452.45-1.61%607
Dec 5, 20252.522.522.492.492.49-707
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