TPEX:1586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	19.65	19.70	19.25	19.65	19.65	-	915,112
Jun 29, 2026	19.70	19.80	19.25	19.65	19.65	-	950,117
Jun 26, 2026	20.05	20.15	19.55	19.65	19.65	-1.75%	459,611
Jun 25, 2026	20.10	20.10	19.55	20.00	20.00	0.25%	961,531
Jun 24, 2026	20.65	20.70	19.95	19.95	19.95	-3.39%	267,848
Jun 23, 2026	21.20	21.30	20.30	20.65	20.65	-2.59%	411,067
Jun 22, 2026	21.40	21.50	21.00	21.20	21.20	-0.47%	398,351
Jun 18, 2026	20.95	21.30	20.70	21.30	21.30	2.86%	707,276
Jun 17, 2026	21.30	21.45	21.20	21.40	20.71	0.47%	434,940
Jun 16, 2026	21.30	21.50	21.05	21.30	20.61	-0.70%	405,003
Jun 15, 2026	21.40	21.65	21.30	21.45	20.76	0.23%	722,844
Jun 12, 2026	21.40	21.55	21.15	21.40	20.71	0.94%	257,435
Jun 11, 2026	21.55	21.65	21.10	21.20	20.51	-1.62%	108,476
Jun 10, 2026	21.60	21.80	21.35	21.55	20.85	-	414,452
Jun 9, 2026	21.55	21.70	21.35	21.55	20.85	0.47%	128,970
Jun 8, 2026	21.00	21.45	20.65	21.45	20.76	-	226,442
Jun 5, 2026	21.70	21.70	21.40	21.45	20.76	-0.69%	130,567
Jun 4, 2026	22.15	22.15	21.25	21.60	20.90	-2.26%	369,436
Jun 3, 2026	22.20	22.30	22.00	22.10	21.38	-	345,662
Jun 2, 2026	21.85	22.35	21.80	22.10	21.38	1.14%	1,049,158
Jun 1, 2026	21.95	22.25	21.70	21.85	21.14	0.46%	423,198
May 29, 2026	22.15	22.20	21.60	21.75	21.05	-1.81%	346,210
May 28, 2026	22.35	22.40	21.90	22.15	21.43	-0.23%	258,511
May 27, 2026	22.30	22.50	22.00	22.20	21.48	-0.45%	168,031
May 26, 2026	22.10	22.40	21.75	22.30	21.58	0.68%	456,912
May 25, 2026	23.35	23.45	22.15	22.15	21.43	-5.54%	435,604
May 22, 2026	23.05	23.45	23.00	23.45	22.69	1.74%	331,341
May 21, 2026	22.85	23.05	22.60	23.05	22.30	0.88%	352,469
May 20, 2026	22.70	22.90	22.45	22.85	22.11	0.88%	278,119
May 19, 2026	22.45	22.65	22.20	22.65	21.92	0.89%	189,814