TPEX:3086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.60	34.90	31.55	31.60	31.60	-9.84%	2,068,789
May 26, 2026	36.00	36.25	35.00	35.05	35.05	-2.09%	650,312
May 25, 2026	37.95	37.95	35.80	35.80	35.80	-2.98%	816,341
May 22, 2026	37.35	37.40	36.70	36.90	36.90	0.14%	310,798
May 21, 2026	37.70	37.85	36.60	36.85	36.85	0.68%	412,683
May 20, 2026	36.10	38.10	36.00	36.60	36.60	1.39%	653,356
May 19, 2026	36.65	37.65	35.90	36.10	36.10	-1.50%	480,398
May 18, 2026	37.00	37.35	36.10	36.65	36.65	-3.17%	437,469
May 15, 2026	38.70	39.65	37.65	37.85	37.85	-0.26%	410,884
May 14, 2026	38.50	39.80	37.80	37.95	37.95	-0.91%	468,394
May 13, 2026	39.95	39.95	38.30	38.30	38.30	-2.17%	541,789
May 12, 2026	40.00	40.65	39.10	39.15	39.15	-2.25%	498,118
May 11, 2026	39.90	41.50	39.80	40.05	40.05	0.38%	636,754
May 8, 2026	39.50	41.05	39.50	39.90	39.90	-1.60%	666,644
May 7, 2026	43.80	44.20	40.25	40.55	40.55	-6.78%	1,307,834
May 6, 2026	44.25	45.40	43.10	43.50	43.50	0.23%	1,642,738
May 5, 2026	41.10	44.45	40.70	43.40	43.40	5.34%	1,286,385
May 4, 2026	39.40	41.90	38.40	41.20	41.20	6.74%	1,517,358
Apr 30, 2026	39.00	40.00	37.25	38.60	38.60	-1.03%	1,601,040
Apr 29, 2026	40.55	41.35	38.90	39.00	39.00	-3.35%	1,045,687
Apr 28, 2026	40.70	41.25	39.50	40.35	40.35	-1.71%	982,631
Apr 27, 2026	43.40	43.75	40.40	41.05	41.05	-3.41%	1,403,139
Apr 24, 2026	40.50	43.70	40.50	42.50	42.50	6.25%	2,902,502
Apr 23, 2026	47.50	47.50	38.90	40.00	40.00	-7.41%	10,660,840
Apr 22, 2026	43.20	43.20	43.20	43.20	43.20	9.92%	389,710
Apr 21, 2026	39.30	39.30	39.30	39.30	39.30	9.93%	514,088
Apr 20, 2026	35.75	35.75	35.75	35.75	35.75	10.00%	607,565
Apr 8, 2026	33.50	33.50	31.10	32.50	32.50	-2.99%	2,740,660
Apr 7, 2026	33.15	33.75	32.30	33.50	33.50	9.12%	4,931,390
Apr 2, 2026	30.00	31.15	29.90	30.70	30.70	4.07%	1,753,830
Apr 1, 2026	30.90	30.90	28.80	29.50	29.50	1.72%	933,760
Mar 31, 2026	29.30	29.70	28.85	29.00	29.00	-1.02%	701,940
Mar 30, 2026	29.95	29.95	28.85	29.30	29.30	-1.18%	785,680
Mar 27, 2026	28.30	29.80	28.30	29.65	29.65	0.68%	403,780
Mar 26, 2026	30.50	30.60	29.45	29.45	29.45	-2.00%	851,280
Mar 25, 2026	30.00	30.95	29.45	30.05	30.05	-0.33%	1,489,290
Mar 24, 2026	30.00	30.50	28.80	30.15	30.15	3.43%	1,622,170
Mar 23, 2026	28.95	30.90	28.35	29.15	29.15	-1.69%	1,974,800
Mar 20, 2026	28.15	29.80	27.80	29.65	29.65	5.52%	2,058,920
Mar 19, 2026	27.30	28.80	27.10	28.10	28.10	2.93%	1,633,990
Mar 18, 2026	26.85	28.40	25.90	27.30	27.30	1.87%	4,368,230
Mar 17, 2026	24.70	26.80	24.30	26.80	26.80	9.84%	4,754,360
Mar 16, 2026	22.60	24.40	22.60	24.40	24.40	9.91%	3,381,260
Mar 13, 2026	23.80	23.80	22.10	22.20	22.20	-0.89%	1,576,280
Mar 12, 2026	22.65	22.85	22.40	22.40	22.40	-	568,750
Mar 11, 2026	22.25	22.50	22.15	22.40	22.40	2.75%	355,350
Mar 10, 2026	22.50	22.70	21.50	21.80	21.80	-2.24%	1,559,340
Mar 9, 2026	21.70	23.30	21.70	22.30	22.30	-5.31%	1,092,820
Mar 6, 2026	23.45	24.35	23.30	23.55	23.55	-0.21%	1,567,970
Mar 5, 2026	23.50	24.95	23.15	23.60	23.60	2.39%	1,790,200