TPEX:3086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,660,849
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
Mar 4, 2026	22.10	23.50	22.10	23.05	23.05	0.66%	1,551,540
Mar 3, 2026	24.85	24.85	22.80	22.90	22.90	-7.29%	2,131,720
Mar 2, 2026	22.75	25.25	22.75	24.70	24.70	7.39%	4,114,430
Feb 26, 2026	22.50	23.25	22.30	23.00	23.00	2.22%	1,753,280
Feb 25, 2026	22.75	22.75	22.20	22.50	22.50	0.22%	860,650
Feb 24, 2026	22.70	23.30	22.35	22.45	22.45	-1.10%	2,304,100
Feb 23, 2026	22.75	23.30	22.50	22.70	22.70	-	969,420
Feb 11, 2026	23.80	23.80	22.35	22.70	22.70	-4.62%	2,317,010
Feb 10, 2026	22.65	24.80	22.65	23.80	23.80	5.08%	3,362,420
Feb 9, 2026	22.55	22.90	22.40	22.65	22.65	0.67%	1,150,770
Feb 6, 2026	22.40	22.90	22.20	22.50	22.50	0.45%	796,520
Feb 5, 2026	23.10	23.55	22.40	22.40	22.40	-3.86%	2,365,190
Feb 4, 2026	22.60	23.30	22.60	23.30	23.30	3.10%	1,472,100
Feb 3, 2026	22.95	23.00	22.25	22.60	22.60	0.22%	1,313,290