TPEX:3083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.70	25.05	24.15	24.55	24.55	-2.58%	218,162
Jul 28, 2026	25.15	25.30	24.55	25.20	25.20	0.20%	79,519
Jul 27, 2026	24.90	25.55	24.90	25.15	25.15	0.20%	35,049
Jul 24, 2026	25.85	25.90	25.00	25.10	25.10	-0.79%	83,223
Jul 23, 2026	25.50	25.60	25.25	25.30	25.30	-1.17%	42,884
Jul 22, 2026	26.00	26.05	25.45	25.60	25.60	-0.19%	65,374
Jul 21, 2026	25.35	25.80	25.35	25.65	25.65	1.58%	60,586
Jul 20, 2026	25.65	25.70	24.65	25.25	25.25	-0.98%	125,447
Jul 17, 2026	26.35	26.50	25.50	25.50	25.50	-3.30%	124,679
Jul 16, 2026	26.10	27.00	26.10	26.70	26.37	1.33%	109,422
Jul 15, 2026	26.30	26.45	26.05	26.35	26.02	1.54%	56,442
Jul 14, 2026	26.55	26.55	25.60	25.95	25.63	-2.63%	214,442
Jul 13, 2026	26.95	26.95	26.40	26.65	26.32	-0.56%	152,747
Jul 9, 2026	27.15	27.15	26.80	26.80	26.47	-0.37%	126,641
Jul 8, 2026	27.80	27.80	26.80	26.90	26.57	-2.89%	191,986
Jul 7, 2026	28.70	28.70	27.50	27.70	27.36	-2.46%	202,487
Jul 6, 2026	28.75	29.10	28.15	28.40	28.05	-	185,678
Jul 3, 2026	28.30	28.75	28.30	28.40	28.05	1.07%	175,261
Jul 2, 2026	28.00	28.55	27.95	28.10	27.75	0.36%	121,786
Jul 1, 2026	27.95	28.15	27.75	28.00	27.65	0.36%	82,958
Jun 30, 2026	28.10	28.40	27.85	27.90	27.56	0.72%	109,415
Jun 29, 2026	27.65	28.00	27.65	27.70	27.36	-0.18%	106,208
Jun 26, 2026	28.20	28.55	27.70	27.75	27.41	-0.89%	231,891
Jun 25, 2026	28.80	28.80	28.00	28.00	27.65	-1.75%	148,830
Jun 24, 2026	28.50	29.00	28.45	28.50	28.15	-0.35%	104,850
Jun 23, 2026	29.20	29.40	28.60	28.60	28.25	-2.05%	197,118
Jun 22, 2026	29.70	29.70	29.05	29.20	28.84	-1.18%	220,830
Jun 18, 2026	29.80	30.00	29.20	29.55	29.18	-1.01%	254,962
Jun 17, 2026	29.70	30.05	29.20	29.85	29.48	1.53%	482,535
Jun 16, 2026	29.70	30.65	28.90	29.40	29.04	2.08%	1,093,429
Jun 15, 2026	29.20	29.25	28.80	28.80	28.44	-0.86%	286,861
Jun 12, 2026	29.50	29.55	28.80	29.05	28.69	-0.51%	431,941
Jun 11, 2026	31.45	31.90	28.70	29.20	28.84	-4.42%	1,478,004
Jun 10, 2026	27.80	30.55	27.80	30.55	30.17	9.89%	870,485
Jun 9, 2026	27.70	28.15	27.50	27.80	27.46	0.54%	118,026
Jun 8, 2026	27.50	27.95	27.00	27.65	27.31	-2.98%	187,946
Jun 5, 2026	28.85	28.85	28.15	28.50	28.15	-1.21%	223,217
Jun 4, 2026	28.45	29.40	28.30	28.85	28.49	2.30%	453,999
Jun 3, 2026	28.55	28.55	27.90	28.20	27.85	-1.23%	295,596
Jun 2, 2026	28.60	28.70	28.20	28.55	28.20	1.60%	297,192
Jun 1, 2026	27.80	28.75	27.50	28.10	27.75	1.26%	408,618
May 29, 2026	26.90	28.00	26.90	27.75	27.41	2.02%	245,334
May 28, 2026	26.70	27.30	26.60	27.20	26.86	1.68%	186,259
May 27, 2026	27.00	27.00	26.60	26.75	26.42	-0.74%	144,365
May 26, 2026	27.20	27.20	26.65	26.95	26.62	-0.74%	141,480
May 25, 2026	28.25	28.25	26.85	27.15	26.81	-1.99%	214,116
May 22, 2026	28.10	28.20	27.50	27.70	27.36	-0.54%	151,447
May 21, 2026	28.60	28.60	27.85	27.85	27.51	-0.54%	156,586
May 20, 2026	28.40	28.50	27.65	28.00	27.65	1.08%	301,649
May 19, 2026	27.20	28.20	27.00	27.70	27.36	2.78%	392,704