Skip to main content
Tesgas S.A. (WSE:TSG)
Poland flag Poland · Delayed Price · Currency is PLN
1.965
-0.065 (-3.20%)
Apr 28, 2026, 4:26 PM CET

Tesgas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.032.032.032.03--2
Apr 27, 20262.052.051.992.032.03-0.98%4,004
Apr 24, 20262.032.052.002.052.050.99%3,125
Apr 23, 20262.002.032.002.032.032.01%2,511
Apr 22, 20261.992.031.991.991.99-0.50%3,834
Apr 21, 20262.052.052.002.002.00-0.99%8,917
Apr 20, 20262.002.091.992.022.02-0.49%23,360
Apr 17, 20262.092.092.002.032.03-2.40%9,013
Apr 16, 20262.072.112.002.082.080.48%60,865
Apr 15, 20262.052.092.032.072.071.97%7,642
Apr 14, 20262.062.062.032.032.03-1.93%1,535
Apr 13, 20262.062.072.022.072.070.49%4,347
Apr 10, 20262.082.082.012.062.06-0.48%7,955
Apr 9, 20262.032.072.032.072.074.02%2,777
Apr 8, 20262.102.101.991.991.99-4.78%17,123
Apr 7, 20262.102.102.042.092.09-1,223
Apr 2, 20262.092.102.052.092.090.48%21,417
Apr 1, 20262.092.092.042.082.08-0.48%3,961
Mar 31, 20262.092.101.952.092.091.46%37,562
Mar 30, 20261.972.071.972.062.061.98%9,963
Mar 27, 20262.032.031.972.022.02-2,323
Mar 26, 20261.982.031.972.022.022.28%5,302
Mar 25, 20261.982.011.981.981.98-1.74%2,377
Mar 24, 20261.982.011.982.012.011.77%117
Mar 23, 20262.022.021.961.981.98-2.23%2,303
Mar 20, 20261.952.041.952.022.023.86%14,462
Mar 19, 20262.012.031.951.951.95-1.52%71,398
Mar 18, 20261.972.051.971.981.980.51%28,070
Mar 17, 20261.912.001.901.971.973.69%33,827
Mar 16, 20261.941.941.891.901.90-2.82%12,070
Mar 13, 20261.961.961.931.951.951.56%18,357
Mar 12, 20261.971.971.921.921.92-2.04%2,751
Mar 11, 20261.961.961.931.961.96-0.25%4,012
Mar 10, 20261.971.971.971.971.97-0.25%510
Mar 9, 20261.971.971.931.971.972.87%172
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