TPEX:1586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	22.15	22.20	21.60	21.75	21.75	-1.81%	346,210
May 28, 2026	22.35	22.40	21.90	22.15	22.15	-0.23%	258,511
May 27, 2026	22.30	22.50	22.00	22.20	22.20	-0.45%	168,031
May 26, 2026	22.10	22.40	21.75	22.30	22.30	0.68%	456,912
May 25, 2026	23.35	23.45	22.15	22.15	22.15	-5.54%	435,604
May 22, 2026	23.05	23.45	23.00	23.45	23.45	1.74%	331,341
May 21, 2026	22.85	23.05	22.60	23.05	23.05	0.88%	352,469
May 20, 2026	22.70	22.90	22.45	22.85	22.85	0.88%	278,119
May 19, 2026	22.45	22.65	22.20	22.65	22.65	0.89%	189,814
May 18, 2026	22.10	22.45	21.55	22.45	22.45	2.05%	133,118
May 15, 2026	21.80	22.20	21.55	22.00	22.00	1.62%	369,879
May 14, 2026	21.75	21.80	21.55	21.65	21.65	-0.23%	169,025
May 13, 2026	21.60	21.70	21.35	21.70	21.70	0.70%	695,490
May 12, 2026	21.65	21.65	21.10	21.55	21.55	-0.46%	248,412
May 11, 2026	21.60	21.80	21.45	21.65	21.65	-0.23%	176,135
May 8, 2026	21.65	22.00	21.50	21.70	21.70	0.46%	176,971
May 7, 2026	21.75	21.75	21.50	21.60	21.60	-0.46%	213,023
May 6, 2026	21.85	22.00	21.55	21.70	21.70	-0.69%	806,482
May 5, 2026	21.80	22.00	21.70	21.85	21.85	0.23%	145,839
May 4, 2026	21.80	21.80	21.45	21.80	21.80	0.46%	214,915
Apr 30, 2026	21.80	21.90	21.50	21.70	21.70	-0.46%	259,469
Apr 29, 2026	21.95	22.30	21.80	21.80	21.80	-0.46%	325,755
Apr 28, 2026	21.90	22.00	21.70	21.90	21.90	0.23%	173,629
Apr 27, 2026	22.20	22.50	21.50	21.85	21.85	-2.02%	245,781
Apr 24, 2026	22.60	22.65	22.15	22.30	22.30	-0.89%	131,546
Apr 23, 2026	22.95	23.00	22.15	22.50	22.50	-1.53%	273,747
Apr 22, 2026	22.95	22.95	22.65	22.85	22.85	0.22%	422,965
Apr 21, 2026	23.55	23.55	22.60	22.80	22.80	-2.56%	213,883
Apr 20, 2026	22.90	23.45	22.90	23.40	23.40	2.86%	414,772
Apr 17, 2026	22.65	22.90	22.50	22.75	22.75	0.44%	1,034,118
Apr 16, 2026	22.60	22.75	22.35	22.65	22.65	0.89%	325,923
Apr 15, 2026	22.55	22.75	22.40	22.45	22.45	-0.44%	354,986
Apr 14, 2026	22.45	22.60	22.40	22.55	22.55	0.45%	273,214
Apr 13, 2026	22.65	22.70	22.45	22.45	22.45	-0.88%	143,689
Apr 10, 2026	22.75	22.85	22.45	22.65	22.65	-0.22%	194,100
Apr 9, 2026	22.75	22.80	22.40	22.70	22.70	-	164,547
Apr 8, 2026	22.75	22.90	22.55	22.70	22.70	-	264,778
Apr 7, 2026	22.65	22.80	22.45	22.70	22.70	0.22%	178,444
Apr 2, 2026	22.70	22.80	22.15	22.65	22.65	-	149,593
Apr 1, 2026	22.60	22.80	22.50	22.65	22.65	0.67%	441,237
Mar 31, 2026	22.40	22.80	22.25	22.50	22.50	-0.44%	487,604
Mar 30, 2026	22.50	22.60	22.20	22.60	22.60	0.44%	271,951
Mar 27, 2026	22.60	22.60	22.20	22.50	22.50	-	157,464
Mar 26, 2026	22.60	22.75	22.45	22.50	22.50	-0.22%	172,332
Mar 25, 2026	22.95	22.95	22.55	22.55	22.55	-1.53%	303,263
Mar 24, 2026	23.10	23.15	22.60	22.90	22.90	-	393,356
Mar 23, 2026	22.90	23.25	22.80	22.90	22.90	-1.51%	435,295
Mar 20, 2026	23.20	23.40	23.00	23.25	23.25	0.43%	536,388
Mar 19, 2026	23.50	23.75	23.00	23.15	23.15	-1.28%	655,370
Mar 18, 2026	23.20	23.55	22.95	23.45	23.45	1.96%	860,456