TPEX:1586 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	18.50	18.60	18.10	18.20	-	-3.96%	1,118,332
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
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