TPEX:1586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	18.05	18.15	17.90	18.00	18.00	-	206,285
Sep 8, 2026	18.15	18.20	18.00	18.00	18.00	-0.55%	273,615
Sep 7, 2026	18.10	18.20	17.95	18.10	18.10	0.56%	221,577
Sep 4, 2026	18.10	18.10	17.95	18.00	18.00	-	205,548
Sep 3, 2026	18.20	18.20	17.95	18.00	18.00	-0.83%	146,781
Sep 2, 2026	18.15	18.20	18.05	18.15	18.15	0.55%	79,203
Sep 1, 2026	18.10	18.20	18.00	18.05	18.05	-0.28%	86,549
Aug 31, 2026	18.05	18.15	18.05	18.10	18.10	0.28%	132,474
Aug 28, 2026	18.15	18.20	18.00	18.05	18.05	-	120,996
Aug 27, 2026	18.20	18.20	17.95	18.05	18.05	-0.28%	473,855
Aug 26, 2026	18.20	18.25	18.00	18.10	18.10	0.28%	510,469
Aug 25, 2026	18.30	18.30	18.05	18.05	18.05	-1.10%	150,654
Aug 24, 2026	18.20	18.40	18.20	18.25	18.25	0.83%	522,299
Aug 21, 2026	18.20	18.30	18.05	18.10	18.10	-0.28%	314,100
Aug 20, 2026	18.30	18.45	18.10	18.15	18.15	-0.27%	470,366
Aug 19, 2026	18.50	18.60	18.10	18.20	18.20	-3.96%	1,118,632
Aug 18, 2026	19.20	19.50	18.80	18.95	18.95	-1.30%	1,235,531
Aug 17, 2026	19.30	19.45	19.00	19.20	19.20	-	497,047
Aug 14, 2026	18.95	19.45	18.45	19.20	19.20	2.40%	1,137,952
Aug 13, 2026	18.40	19.10	18.25	18.75	18.75	2.18%	1,430,757
Aug 12, 2026	18.35	18.45	18.20	18.35	18.35	0.27%	345,008
Aug 11, 2026	18.30	18.30	18.15	18.30	18.30	-	359,625
Aug 10, 2026	18.30	18.40	18.20	18.30	18.30	0.55%	238,862
Aug 7, 2026	18.20	18.30	18.05	18.20	18.20	-0.27%	164,774
Aug 6, 2026	18.25	18.30	18.10	18.25	18.25	0.55%	104,093
Aug 5, 2026	18.10	18.25	18.05	18.15	18.15	0.28%	253,001
Aug 4, 2026	18.40	18.45	18.05	18.10	18.10	-1.36%	229,192
Aug 3, 2026	18.60	18.65	18.30	18.35	18.35	-1.34%	240,983
Jul 31, 2026	18.25	18.80	18.20	18.60	18.60	2.20%	557,642
Jul 30, 2026	18.10	18.40	17.80	18.20	18.20	1.11%	1,071,348
Jul 29, 2026	18.20	18.20	17.65	18.00	18.00	-0.28%	1,138,715
Jul 28, 2026	18.00	18.15	17.95	18.05	18.05	-	393,070
Jul 27, 2026	18.25	18.25	17.90	18.05	18.05	-0.28%	333,287
Jul 24, 2026	18.05	18.30	18.05	18.10	18.10	0.56%	644,660
Jul 23, 2026	18.25	18.25	17.95	18.00	18.00	-	940,805
Jul 22, 2026	18.30	18.30	17.95	18.00	18.00	-0.55%	1,196,872
Jul 21, 2026	18.60	19.35	18.00	18.10	18.10	-	2,510,347
Jul 20, 2026	17.60	18.55	17.55	18.10	18.10	0.56%	3,502,272
Jul 17, 2026	18.00	18.20	17.75	18.00	18.00	-	617,239
Jul 16, 2026	18.70	18.70	18.00	18.00	18.00	-4.00%	596,411
Jul 15, 2026	18.10	19.00	18.00	18.75	18.75	4.17%	590,438
Jul 14, 2026	18.00	18.05	17.80	18.00	18.00	-	551,883
Jul 13, 2026	19.10	19.20	17.90	18.00	18.00	-5.76%	1,222,341
Jul 9, 2026	19.25	19.30	19.00	19.10	19.10	-0.26%	187,305
Jul 8, 2026	19.25	19.30	19.00	19.15	19.15	-	245,497
Jul 7, 2026	19.95	19.95	19.15	19.15	19.15	-3.53%	477,141
Jul 6, 2026	19.70	19.95	19.60	19.85	19.85	1.79%	1,249,865
Jul 3, 2026	19.20	19.70	19.20	19.50	19.50	1.83%	1,211,806
Jul 2, 2026	19.60	19.60	19.15	19.15	19.15	-2.30%	854,147
Jul 1, 2026	19.70	19.75	19.40	19.60	19.60	-0.25%	989,880