TPEX:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2025	27.45	27.45	26.80	27.05	27.05	-1.10%	96,929
Aug 18, 2025	27.30	27.50	27.10	27.35	27.35	0.74%	240,745
Aug 15, 2025	27.25	27.30	26.95	27.15	27.15	0.18%	118,310
Aug 14, 2025	26.90	27.30	26.50	27.10	27.10	0.18%	151,270
Aug 13, 2025	27.60	27.60	26.95	27.05	27.05	-0.55%	68,556
Aug 12, 2025	27.00	27.30	26.90	27.20	27.20	-0.37%	101,629
Aug 11, 2025	27.50	27.65	27.05	27.30	27.30	-1.44%	175,021
Aug 8, 2025	27.90	27.90	27.50	27.70	27.70	-0.18%	105,795
Aug 7, 2025	28.00	28.30	27.45	27.75	27.75	-0.89%	243,871
Aug 6, 2025	27.80	28.20	27.55	28.00	28.00	2.38%	421,712
Aug 5, 2025	27.15	27.40	26.95	27.35	27.35	1.48%	78,575
Aug 4, 2025	26.30	27.00	26.30	26.95	26.95	1.13%	137,051
Aug 1, 2025	26.20	26.65	25.80	26.65	26.65	0.76%	47,960
Jul 31, 2025	26.70	26.70	26.25	26.45	26.45	-0.94%	40,324
Jul 30, 2025	26.50	26.85	26.40	26.70	26.70	0.75%	146,469
Jul 29, 2025	26.90	26.90	26.30	26.50	26.50	-0.93%	96,004
Jul 28, 2025	26.95	26.95	26.60	26.75	26.75	-0.56%	45,165
Jul 25, 2025	27.10	27.30	26.90	26.90	26.90	0.19%	84,291
Jul 24, 2025	26.60	27.05	26.55	26.85	26.85	0.37%	96,640
Jul 23, 2025	27.25	27.25	26.60	26.75	26.75	-	74,603
Jul 22, 2025	27.20	27.35	26.30	26.75	26.75	-1.65%	258,128
Jul 21, 2025	27.40	27.40	27.20	27.20	27.20	-0.91%	79,489
Jul 18, 2025	27.80	28.10	27.40	27.45	27.45	-1.26%	191,768
Jul 17, 2025	27.80	27.85	27.70	27.80	27.80	-	37,341
Jul 16, 2025	27.90	28.00	27.70	27.80	27.80	-0.71%	66,585
Jul 15, 2025	28.00	28.15	27.85	28.00	28.00	-	33,055
Jul 14, 2025	28.00	28.25	28.00	28.00	28.00	-0.53%	45,654
Jul 11, 2025	28.00	28.35	28.00	28.15	28.15	0.18%	27,968
Jul 10, 2025	28.40	28.40	28.05	28.10	28.10	-0.53%	50,350
Jul 9, 2025	28.35	28.35	28.15	28.25	28.25	-0.35%	84,864
Jul 8, 2025	27.85	28.70	27.70	28.35	28.35	0.89%	207,858
Jul 7, 2025	28.00	28.10	27.80	28.10	28.10	-0.18%	84,394
Jul 4, 2025	28.15	28.40	27.85	28.15	28.15	-0.18%	103,409
Jul 3, 2025	28.40	28.40	28.10	28.20	28.20	-	68,661
Jul 2, 2025	28.20	28.55	28.00	28.20	28.20	-0.35%	108,776
Jul 1, 2025	28.25	28.75	28.20	28.30	28.30	0.18%	80,269
Jun 30, 2025	29.30	29.30	28.15	28.25	28.25	-3.25%	165,552