TPEX:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.20	28.75	28.05	28.60	28.60	-0.35%	404,013
Mar 26, 2026	29.25	29.40	28.25	28.70	28.70	-11.15%	1,236,623
Mar 25, 2026	32.65	32.65	31.80	32.30	29.09	-0.15%	1,499,690
Mar 24, 2026	33.25	33.50	32.25	32.35	29.13	-2.56%	963,676
Mar 23, 2026	33.50	33.80	33.00	33.20	29.90	-2.64%	881,656
Mar 20, 2026	35.05	35.05	33.50	34.10	30.71	-0.73%	1,319,745
Mar 19, 2026	34.75	34.75	34.00	34.35	30.94	-1.01%	404,790
Mar 18, 2026	34.65	35.10	34.40	34.70	31.25	0.14%	724,762
Mar 17, 2026	34.35	35.15	34.30	34.65	31.21	1.46%	1,185,496
Mar 16, 2026	34.55	34.95	34.05	34.15	30.76	-0.29%	603,670
Mar 13, 2026	34.00	34.85	33.60	34.25	30.85	0.88%	816,875
Mar 12, 2026	34.45	34.45	33.65	33.95	30.58	-1.02%	730,779
Mar 11, 2026	35.50	35.75	33.60	34.30	30.89	-0.72%	1,739,496
Mar 10, 2026	33.45	34.60	33.40	34.55	31.12	5.98%	1,017,157
Mar 9, 2026	33.50	33.50	31.80	32.60	29.36	-3.26%	1,125,702
Mar 6, 2026	32.95	33.75	32.75	33.70	30.35	2.43%	934,028
Mar 5, 2026	32.50	32.90	32.50	32.90	29.63	2.02%	846,072
Mar 4, 2026	31.90	32.25	31.65	32.25	29.04	0.47%	781,101
Mar 3, 2026	32.20	32.75	31.50	32.10	28.91	-0.16%	1,561,728
Mar 2, 2026	31.80	32.55	31.70	32.15	28.95	-	1,074,756
Feb 26, 2026	31.90	32.25	31.65	32.15	28.95	1.74%	849,618
Feb 25, 2026	31.40	31.75	31.10	31.60	28.46	0.96%	498,068
Feb 24, 2026	30.65	31.40	30.65	31.30	28.19	2.12%	687,236
Feb 23, 2026	30.40	30.65	30.20	30.65	27.60	0.82%	458,715
Feb 11, 2026	30.00	30.40	29.65	30.40	27.38	1.33%	418,913
Feb 10, 2026	29.65	30.00	29.50	30.00	27.02	1.87%	328,196
Feb 9, 2026	30.00	30.00	29.25	29.45	26.52	-1.17%	304,004
Feb 6, 2026	29.90	29.90	29.25	29.80	26.84	1.02%	279,082
Feb 5, 2026	29.50	29.75	29.40	29.50	26.57	-	185,939
Feb 4, 2026	28.65	29.50	28.65	29.50	26.57	2.79%	168,021
Feb 3, 2026	28.65	29.00	28.45	28.70	25.85	-	175,197
Feb 2, 2026	28.95	28.95	28.45	28.70	25.85	-1.20%	131,150
Jan 30, 2026	29.35	29.35	28.95	29.05	26.16	-0.85%	110,624
Jan 29, 2026	29.20	29.45	28.65	29.30	26.39	0.34%	283,963
Jan 28, 2026	29.15	29.30	28.80	29.20	26.30	-	316,536
Jan 27, 2026	29.65	29.65	29.20	29.20	26.30	-2.01%	274,851
Jan 26, 2026	30.05	30.05	29.50	29.80	26.84	-0.83%	274,708
Jan 23, 2026	29.85	30.20	29.80	30.05	27.06	1.01%	595,335
Jan 22, 2026	29.30	29.80	29.05	29.75	26.79	1.71%	323,240
Jan 21, 2026	29.60	29.60	29.10	29.25	26.34	-0.85%	189,636
Jan 20, 2026	29.70	29.85	29.45	29.50	26.57	0.51%	264,030
Jan 19, 2026	29.30	29.50	29.00	29.35	26.43	0.17%	182,408
Jan 16, 2026	29.75	29.90	29.05	29.30	26.39	-1.68%	357,740
Jan 15, 2026	29.45	29.85	29.40	29.80	26.84	1.19%	384,473
Jan 14, 2026	29.30	29.75	29.15	29.45	26.52	1.20%	307,924
Jan 13, 2026	29.70	29.70	28.90	29.10	26.21	-1.02%	313,597
Jan 12, 2026	29.85	29.85	29.35	29.40	26.48	-1.51%	216,072
Jan 9, 2026	30.20	30.25	29.75	29.85	26.88	-0.33%	236,304
Jan 8, 2026	29.50	30.05	29.50	29.95	26.97	2.22%	306,882
Jan 7, 2026	29.10	29.30	29.00	29.30	26.39	1.38%	145,441