TPEX:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	27.60	27.80	27.50	27.55	27.55	0.18%	67,552
Oct 30, 2025	28.00	28.10	27.50	27.50	27.50	-1.61%	125,990
Oct 29, 2025	28.15	28.15	27.85	27.95	27.95	-0.53%	93,272
Oct 28, 2025	28.45	28.75	28.10	28.10	28.10	-1.23%	194,151
Oct 27, 2025	28.50	28.50	28.25	28.45	28.45	0.35%	137,012
Oct 23, 2025	28.05	28.40	27.75	28.35	28.35	1.07%	314,937
Oct 22, 2025	27.70	28.10	27.70	28.05	28.05	1.26%	195,872
Oct 21, 2025	27.60	28.00	27.55	27.70	27.70	0.36%	254,164
Oct 20, 2025	27.80	27.80	27.55	27.60	27.60	-0.54%	101,850
Oct 17, 2025	27.50	27.85	27.50	27.75	27.75	0.91%	168,380
Oct 16, 2025	27.55	27.65	27.40	27.50	27.50	-	39,038
Oct 15, 2025	27.60	27.60	27.35	27.50	27.50	-	62,165
Oct 14, 2025	27.20	27.65	27.15	27.50	27.50	0.73%	206,987
Oct 13, 2025	27.00	27.40	26.75	27.30	27.30	-	77,629
Oct 9, 2025	27.05	27.30	27.00	27.30	27.30	1.11%	96,007
Oct 8, 2025	27.45	27.45	26.90	27.00	27.00	-0.37%	220,823
Oct 7, 2025	27.50	27.50	26.50	27.10	27.10	-1.45%	393,463
Oct 3, 2025	27.80	28.40	27.35	27.50	27.50	-1.43%	288,512
Oct 2, 2025	28.15	28.15	27.70	27.90	27.90	0.18%	116,824
Oct 1, 2025	28.35	28.40	27.75	27.85	27.85	-1.07%	119,772
Sep 30, 2025	28.30	28.30	27.95	28.15	28.15	-0.53%	84,645
Sep 29, 2025	28.30	28.30	28.30	28.30	28.30	-	-
Sep 26, 2025	28.65	28.65	28.20	28.30	28.30	-1.57%	172,938
Sep 25, 2025	28.60	28.95	28.60	28.75	28.75	0.17%	68,522
Sep 24, 2025	28.95	29.00	28.70	28.70	28.70	-0.52%	163,813
Sep 23, 2025	28.65	29.00	28.45	28.85	28.85	0.52%	160,561
Sep 22, 2025	28.70	28.80	28.55	28.70	28.70	-	68,526
Sep 19, 2025	29.80	29.80	28.40	28.70	28.70	-4.01%	634,455
Sep 18, 2025	30.00	30.15	29.60	29.90	29.90	-0.33%	159,375
Sep 17, 2025	30.00	30.10	29.80	30.00	30.00	-	145,557
Sep 16, 2025	30.00	30.90	29.70	30.00	30.00	0.84%	579,933
Sep 15, 2025	29.65	30.65	29.15	29.75	29.75	1.19%	248,629
Sep 12, 2025	28.90	29.50	28.70	29.40	29.40	1.38%	312,640
Sep 11, 2025	29.20	29.20	28.45	29.00	29.00	-0.68%	271,032
Sep 10, 2025	29.90	29.90	29.00	29.20	29.20	-1.52%	222,452
Sep 9, 2025	30.00	30.00	29.45	29.65	29.65	-	438,714
Sep 8, 2025	30.70	30.70	29.45	29.65	29.65	-3.10%	347,472
Sep 5, 2025	31.30	31.80	29.70	30.60	30.60	-0.16%	1,516,655
Sep 4, 2025	28.00	30.65	27.70	30.65	30.65	9.86%	1,695,343
Sep 3, 2025	28.05	28.05	27.50	27.90	27.90	-0.18%	153,456
Sep 2, 2025	27.80	27.95	27.60	27.95	27.95	0.54%	167,632
Sep 1, 2025	27.85	28.00	27.60	27.80	27.80	0.36%	191,787
Aug 29, 2025	27.95	27.95	27.50	27.70	27.70	-0.72%	84,609
Aug 28, 2025	27.85	28.00	27.55	27.90	27.90	-	112,244
Aug 27, 2025	27.70	28.10	27.70	27.90	27.90	0.18%	142,687
Aug 26, 2025	27.80	28.05	27.50	27.85	27.85	-	161,178
Aug 25, 2025	27.80	27.95	27.55	27.85	27.85	1.27%	241,796
Aug 22, 2025	27.45	27.75	27.15	27.50	27.50	0.18%	190,424
Aug 21, 2025	26.95	27.70	26.60	27.45	27.45	3.39%	266,313
Aug 20, 2025	26.85	26.85	26.40	26.55	26.55	-1.85%	144,463