TPEX:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.95	33.75	32.75	33.70	33.70	2.43%	934,028
Mar 5, 2026	32.50	32.90	32.50	32.90	32.90	2.02%	846,072
Mar 4, 2026	31.90	32.25	31.65	32.25	32.25	0.47%	781,101
Mar 3, 2026	32.20	32.75	31.50	32.10	32.10	-0.16%	1,561,728
Mar 2, 2026	31.80	32.55	31.70	32.15	32.15	-	1,074,756
Feb 26, 2026	31.90	32.25	31.65	32.15	32.15	1.74%	849,618
Feb 25, 2026	31.40	31.75	31.10	31.60	31.60	0.96%	498,068
Feb 24, 2026	30.65	31.40	30.65	31.30	31.30	2.12%	687,236
Feb 23, 2026	30.40	30.65	30.20	30.65	30.65	0.82%	458,715
Feb 11, 2026	30.00	30.40	29.65	30.40	30.40	1.33%	418,913
Feb 10, 2026	29.65	30.00	29.50	30.00	30.00	1.87%	328,196
Feb 9, 2026	30.00	30.00	29.25	29.45	29.45	-1.17%	304,004
Feb 6, 2026	29.90	29.90	29.25	29.80	29.80	1.02%	279,082
Feb 5, 2026	29.50	29.75	29.40	29.50	29.50	-	185,939
Feb 4, 2026	28.65	29.50	28.65	29.50	29.50	2.79%	168,021
Feb 3, 2026	28.65	29.00	28.45	28.70	28.70	-	175,197
Feb 2, 2026	28.95	28.95	28.45	28.70	28.70	-1.20%	131,150
Jan 30, 2026	29.35	29.35	28.95	29.05	29.05	-0.85%	110,624
Jan 29, 2026	29.20	29.45	28.65	29.30	29.30	0.34%	283,963
Jan 28, 2026	29.15	29.30	28.80	29.20	29.20	-	316,536
Jan 27, 2026	29.65	29.65	29.20	29.20	29.20	-2.01%	274,851
Jan 26, 2026	30.05	30.05	29.50	29.80	29.80	-0.83%	274,708
Jan 23, 2026	29.85	30.20	29.80	30.05	30.05	1.01%	595,335
Jan 22, 2026	29.30	29.80	29.05	29.75	29.75	1.71%	323,240
Jan 21, 2026	29.60	29.60	29.10	29.25	29.25	-0.85%	189,636
Jan 20, 2026	29.70	29.85	29.45	29.50	29.50	0.51%	264,030
Jan 19, 2026	29.30	29.50	29.00	29.35	29.35	0.17%	182,408
Jan 16, 2026	29.75	29.90	29.05	29.30	29.30	-1.68%	357,740
Jan 15, 2026	29.45	29.85	29.40	29.80	29.80	1.19%	384,473
Jan 14, 2026	29.30	29.75	29.15	29.45	29.45	1.20%	307,924
Jan 13, 2026	29.70	29.70	28.90	29.10	29.10	-1.02%	313,597
Jan 12, 2026	29.85	29.85	29.35	29.40	29.40	-1.51%	216,072
Jan 9, 2026	30.20	30.25	29.75	29.85	29.85	-0.33%	236,304
Jan 8, 2026	29.50	30.05	29.50	29.95	29.95	2.22%	306,882
Jan 7, 2026	29.10	29.30	29.00	29.30	29.30	1.38%	145,441
Jan 6, 2026	28.85	29.20	28.85	28.90	28.90	0.35%	99,658
Jan 5, 2026	29.70	29.70	28.70	28.80	28.80	-3.03%	481,512
Jan 2, 2026	30.15	30.45	29.55	29.70	29.70	-1.49%	375,170
Dec 31, 2025	30.55	30.55	30.10	30.15	30.15	-1.31%	107,270
Dec 30, 2025	29.85	30.60	29.85	30.55	30.55	1.33%	182,877
Dec 29, 2025	30.65	30.70	29.90	30.15	30.15	-2.58%	491,831
Dec 26, 2025	31.15	31.15	30.55	30.95	30.95	-	221,002
Dec 24, 2025	30.70	31.30	30.70	30.95	30.95	0.65%	490,366
Dec 23, 2025	30.35	30.75	30.15	30.75	30.75	1.99%	626,921
Dec 22, 2025	31.40	31.40	30.05	30.15	30.15	-3.21%	741,689
Dec 19, 2025	31.05	31.35	31.00	31.15	31.15	0.81%	450,365
Dec 18, 2025	30.80	31.05	30.55	30.90	30.90	0.49%	312,940
Dec 17, 2025	30.90	31.20	30.70	30.75	30.75	-0.16%	324,510
Dec 16, 2025	31.05	31.20	30.70	30.80	30.80	-0.81%	245,298
Dec 15, 2025	31.35	31.35	30.70	31.05	31.05	-0.96%	244,970