Tarczynski S.A. (WSE:TAR)
Poland
· Delayed Price · Currency is PLN 118.50
-3.00 (-2.47%)
At close: Dec 5, 2025
Tarczynski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 121.50 | 122.50 | 118.50 | 118.50 | 118.50 | -2.47% | 257 |
| Dec 4, 2025 | 121.50 | 122.50 | 119.50 | 121.50 | 121.50 | 2.10% | 177 |
| Dec 3, 2025 | 121.50 | 123.00 | 118.50 | 119.00 | 119.00 | 0.42% | 117 |
| Dec 2, 2025 | 122.00 | 122.00 | 118.50 | 118.50 | 118.50 | -0.84% | 89 |
| Dec 1, 2025 | 120.00 | 127.00 | 115.00 | 119.50 | 119.50 | -0.42% | 1,014 |
| Nov 28, 2025 | 124.50 | 124.50 | 120.00 | 120.00 | 120.00 | -3.23% | 221 |
| Nov 27, 2025 | 123.00 | 124.00 | 120.50 | 124.00 | 124.00 | 0.40% | 40 |
| Nov 26, 2025 | 122.00 | 123.50 | 121.00 | 123.50 | 123.50 | 1.23% | 42 |
| Nov 25, 2025 | 120.50 | 123.00 | 120.00 | 122.00 | 122.00 | 1.24% | 181 |
| Nov 24, 2025 | 118.50 | 122.00 | 118.50 | 120.50 | 120.50 | -2.03% | 63 |
| Nov 21, 2025 | 120.00 | 123.50 | 120.00 | 123.00 | 123.00 | 2.07% | 49 |
| Nov 20, 2025 | 121.50 | 123.00 | 118.00 | 120.50 | 120.50 | -1.63% | 11 |
| Nov 19, 2025 | 115.00 | 123.50 | 115.00 | 122.50 | 122.50 | 1.24% | 204 |
| Nov 18, 2025 | 125.00 | 125.50 | 115.00 | 121.00 | 121.00 | -1.22% | 330 |
| Nov 17, 2025 | 127.00 | 127.00 | 122.50 | 122.50 | 122.50 | -2.00% | 269 |
| Nov 14, 2025 | 126.50 | 127.00 | 123.00 | 125.00 | 125.00 | -0.79% | 151 |
| Nov 13, 2025 | 125.50 | 127.00 | 121.00 | 126.00 | 126.00 | 2.02% | 678 |
| Nov 12, 2025 | 127.00 | 127.00 | 120.50 | 123.50 | 123.50 | - | 391 |
| Nov 10, 2025 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | -3.14% | 135 |
| Nov 7, 2025 | 126.50 | 127.50 | 123.50 | 127.50 | 127.50 | 1.19% | 508 |
| Nov 6, 2025 | 126.50 | 126.50 | 122.50 | 126.00 | 126.00 | - | 319 |
| Nov 5, 2025 | 125.50 | 126.00 | 121.00 | 126.00 | 126.00 | 0.40% | 391 |
| Nov 4, 2025 | 123.00 | 127.00 | 123.00 | 125.50 | 125.50 | 2.45% | 1,136 |
| Nov 3, 2025 | 124.00 | 124.50 | 120.00 | 122.50 | 122.50 | 0.41% | 442 |
| Oct 31, 2025 | 122.00 | 122.00 | 119.50 | 122.00 | 122.00 | 1.24% | 904 |
| Oct 30, 2025 | 122.00 | 122.00 | 120.00 | 120.50 | 120.50 | -0.41% | 291 |
| Oct 29, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 559 |
| Oct 28, 2025 | 121.00 | 122.50 | 119.00 | 121.00 | 121.00 | -0.41% | 789 |
| Oct 27, 2025 | 120.50 | 121.50 | 119.00 | 121.50 | 121.50 | 0.83% | 621 |
| Oct 24, 2025 | 118.50 | 122.50 | 118.50 | 120.50 | 120.50 | 2.12% | 499 |
| Oct 23, 2025 | 114.00 | 121.00 | 113.50 | 118.00 | 118.00 | 3.96% | 1,164 |
| Oct 22, 2025 | 113.00 | 114.00 | 110.00 | 113.50 | 113.50 | 0.44% | 738 |
| Oct 21, 2025 | 116.00 | 118.50 | 112.00 | 113.00 | 113.00 | -2.59% | 2,277 |
| Oct 20, 2025 | 120.00 | 123.50 | 111.50 | 116.00 | 116.00 | -3.33% | 4,937 |
| Oct 17, 2025 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | -2.83% | 270 |
| Oct 16, 2025 | 124.00 | 125.00 | 119.50 | 123.50 | 123.50 | 0.41% | 225 |
| Oct 15, 2025 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | -0.81% | 85 |
| Oct 14, 2025 | 126.00 | 126.00 | 123.50 | 124.00 | 124.00 | -0.80% | 406 |
| Oct 13, 2025 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 220 |
| Oct 10, 2025 | 124.50 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | 771 |
| Oct 9, 2025 | 127.00 | 129.00 | 123.50 | 125.00 | 125.00 | -1.19% | 477 |
| Oct 8, 2025 | 128.00 | 129.00 | 122.50 | 126.50 | 126.50 | -1.17% | 340 |
| Oct 7, 2025 | 127.00 | 128.50 | 125.00 | 128.00 | 128.00 | -0.78% | 713 |
| Oct 6, 2025 | 129.50 | 129.50 | 126.00 | 129.00 | 129.00 | -0.39% | 538 |
| Oct 3, 2025 | 128.00 | 130.00 | 125.00 | 129.50 | 129.50 | 3.60% | 1,555 |
| Oct 2, 2025 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -2.72% | 713 |
| Oct 1, 2025 | 128.00 | 129.00 | 127.00 | 128.50 | 128.50 | 0.39% | 185 |
| Sep 30, 2025 | 128.50 | 128.50 | 127.00 | 128.00 | 128.00 | 0.79% | 454 |
| Sep 29, 2025 | 125.00 | 129.00 | 124.00 | 127.00 | 127.00 | 2.01% | 974 |
| Sep 26, 2025 | 122.00 | 127.00 | 122.00 | 124.50 | 124.50 | -1.19% | 324 |