TPEX:3083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	32.05	32.10	31.85	31.85	-	-0.62%	42,030
Nov 20, 2025	32.65	33.05	32.00	32.05	32.05	-0.31%	57,195
Nov 19, 2025	32.70	32.70	32.10	32.15	32.15	-1.68%	67,100
Nov 18, 2025	32.75	33.40	32.35	32.70	32.70	-0.91%	97,957
Nov 17, 2025	33.55	33.85	32.90	33.00	33.00	-2.51%	115,386
Nov 14, 2025	33.40	33.90	33.40	33.85	33.85	0.15%	87,576
Nov 13, 2025	33.40	33.90	33.20	33.80	33.80	0.60%	133,100
Nov 12, 2025	33.05	33.80	32.65	33.60	33.60	1.82%	148,665
Nov 11, 2025	32.85	33.95	32.85	33.00	33.00	1.07%	79,111
Nov 10, 2025	33.25	33.25	32.50	32.65	32.65	-2.54%	136,170
Nov 7, 2025	33.85	33.95	33.20	33.50	33.50	-0.89%	119,651
Nov 6, 2025	33.80	33.95	32.90	33.80	33.80	1.20%	162,258
Nov 5, 2025	33.60	33.80	32.60	33.40	33.40	0.30%	231,198
Nov 4, 2025	32.10	34.50	31.80	33.30	33.30	5.21%	654,003
Nov 3, 2025	31.65	31.65	31.10	31.65	31.65	0.16%	95,142
Oct 31, 2025	31.35	31.70	31.30	31.60	31.60	0.96%	49,248
Oct 30, 2025	32.10	32.10	31.25	31.30	31.30	-3.10%	215,517
Oct 29, 2025	32.60	32.60	32.30	32.30	32.30	-0.92%	77,511
Oct 28, 2025	32.75	32.80	32.50	32.60	32.60	-0.46%	39,099
Oct 27, 2025	32.60	33.75	32.55	32.75	32.75	0.46%	62,859
Oct 23, 2025	32.50	33.00	32.50	32.60	32.60	0.31%	41,656
Oct 22, 2025	32.50	32.70	32.45	32.50	32.50	-	52,090
Oct 21, 2025	32.55	32.65	32.50	32.50	32.50	-	64,000
Oct 20, 2025	32.65	32.65	32.40	32.50	32.50	-0.46%	63,018
Oct 17, 2025	32.45	32.85	32.45	32.65	32.65	0.15%	23,000
Oct 16, 2025	32.70	33.00	32.60	32.60	32.60	-0.15%	64,928
Oct 15, 2025	33.10	33.10	32.55	32.65	32.65	-0.46%	32,855
Oct 14, 2025	33.00	33.20	32.80	32.80	32.80	-0.30%	66,592
Oct 13, 2025	33.25	33.25	32.45	32.90	32.90	-0.45%	106,264
Oct 9, 2025	33.15	33.20	33.00	33.05	33.05	0.15%	52,109
Oct 8, 2025	32.90	33.00	32.75	33.00	33.00	0.30%	42,291
Oct 7, 2025	33.10	33.10	32.70	32.90	32.90	-0.45%	68,053
Oct 3, 2025	33.10	33.10	33.05	33.05	33.05	-0.15%	23,405
Oct 2, 2025	33.15	33.50	33.00	33.10	33.10	-	32,360
Oct 1, 2025	33.45	33.45	33.05	33.10	33.10	-0.45%	27,504
Sep 30, 2025	33.35	33.55	33.25	33.25	33.25	0.15%	27,076
Sep 26, 2025	33.30	33.55	33.20	33.20	33.20	-1.34%	26,020
Sep 25, 2025	33.30	33.90	33.30	33.65	33.65	1.51%	75,296
Sep 24, 2025	33.40	33.50	33.10	33.15	33.15	-0.75%	48,837
Sep 23, 2025	33.65	33.70	33.15	33.40	33.40	-0.60%	49,751
Sep 22, 2025	33.70	33.95	33.60	33.60	33.60	-0.88%	36,254
Sep 19, 2025	33.75	34.20	33.75	33.90	33.90	0.59%	92,670
Sep 18, 2025	33.60	34.00	33.60	33.70	33.70	0.90%	108,664
Sep 17, 2025	33.30	33.60	33.10	33.40	33.40	0.30%	66,074
Sep 16, 2025	33.25	33.45	33.10	33.30	33.30	0.15%	53,195
Sep 15, 2025	33.25	33.25	33.00	33.25	33.25	0.61%	52,118
Sep 12, 2025	33.05	33.60	33.00	33.05	33.05	0.15%	47,283
Sep 11, 2025	33.25	34.35	33.00	33.00	33.00	1.23%	197,251
Sep 10, 2025	32.90	33.00	32.45	32.60	32.60	-0.91%	98,933
Sep 9, 2025	33.15	33.15	32.90	32.90	32.90	-0.75%	57,532