TPEX:3086 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	28.05	28.05	25.80	26.40	26.40	-4.52%	483,859
Jul 28, 2026	28.30	28.45	27.50	27.65	27.65	-3.32%	335,245
Jul 27, 2026	28.95	29.25	28.40	28.60	28.60	-1.21%	213,461
Jul 24, 2026	29.00	30.00	28.50	28.95	28.95	-2.03%	234,831
Jul 23, 2026	29.90	30.25	29.25	29.55	29.55	-1.01%	226,253
Jul 22, 2026	29.85	30.15	29.80	29.85	29.85	0.51%	121,269
Jul 21, 2026	30.25	30.45	29.70	29.70	29.70	-0.83%	127,255
Jul 20, 2026	31.30	32.00	29.60	29.95	29.95	-2.28%	263,165
Jul 17, 2026	32.90	32.90	30.30	30.65	30.65	-5.11%	379,496
Jul 16, 2026	32.50	34.80	32.20	32.30	32.30	1.25%	1,035,367
Jul 15, 2026	29.50	31.90	29.50	31.90	31.90	10.00%	305,840
Jul 14, 2026	30.75	30.75	28.00	29.00	29.00	-6.75%	647,010
Jul 13, 2026	31.70	32.00	30.90	31.10	31.10	-1.89%	198,102
Jul 9, 2026	31.75	32.30	31.55	31.70	31.70	0.48%	96,637
Jul 8, 2026	31.90	32.05	31.35	31.55	31.55	-1.10%	143,756
Jul 7, 2026	32.15	32.35	31.65	31.90	31.90	-0.78%	144,964
Jul 6, 2026	33.80	33.80	31.95	32.15	32.15	-3.74%	357,147
Jul 3, 2026	32.80	34.60	32.70	33.40	33.40	2.14%	204,063
Jul 2, 2026	32.80	33.10	32.50	32.70	32.70	-0.30%	126,392
Jul 1, 2026	32.55	34.50	32.55	32.80	32.80	1.08%	201,918
Jun 30, 2026	33.30	33.30	32.40	32.45	32.45	-0.31%	195,919
Jun 29, 2026	32.75	33.65	32.50	32.55	32.55	-0.46%	194,236
Jun 26, 2026	33.20	34.30	32.50	32.70	32.70	-1.65%	428,538
Jun 25, 2026	34.85	34.95	32.90	33.25	33.25	-2.35%	341,967
Jun 24, 2026	34.05	34.75	33.95	34.05	34.05	-0.73%	200,287
Jun 23, 2026	35.65	35.70	34.05	34.30	34.30	-3.65%	416,751
Jun 22, 2026	37.25	37.25	35.50	35.60	35.60	-1.11%	423,189
Jun 18, 2026	35.55	37.80	35.40	36.00	36.00	0.14%	626,716
Jun 17, 2026	36.90	36.90	35.90	35.95	35.95	-1.51%	239,040
Jun 16, 2026	37.35	38.20	36.20	36.50	36.50	0.14%	427,289
Jun 15, 2026	37.30	37.75	36.45	36.45	36.45	-2.28%	451,631
Jun 12, 2026	39.05	40.00	37.30	37.30	37.30	-3.12%	468,837
Jun 11, 2026	38.60	41.00	37.70	38.50	38.50	2.26%	896,038
Jun 10, 2026	36.20	39.00	35.90	37.65	37.65	4.01%	1,116,512
Jun 9, 2026	38.85	38.85	36.05	36.20	36.20	0.42%	364,653
Jun 8, 2026	33.20	36.20	33.20	36.05	36.05	-2.04%	426,519
Jun 5, 2026	38.00	38.85	36.20	36.80	36.80	-2.26%	561,283
Jun 4, 2026	39.75	40.00	37.65	37.65	37.65	-5.28%	1,146,003
Jun 3, 2026	40.85	40.85	37.30	39.75	39.75	7.00%	3,340,564
Jun 2, 2026	37.15	37.15	37.15	37.15	37.15	9.91%	407,892
Jun 1, 2026	30.75	33.80	30.55	33.80	33.80	9.92%	491,226
May 29, 2026	31.70	32.00	30.55	30.75	30.75	0.99%	405,340
May 28, 2026	31.60	31.60	29.60	30.45	30.45	-3.64%	1,227,736
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