TPEX:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.50	31.65	30.85	31.00	31.00	-1.43%	191,494
Dec 4, 2025	31.95	31.95	31.25	31.45	31.45	-0.63%	212,009
Dec 3, 2025	31.25	32.20	31.25	31.65	31.65	1.77%	494,763
Dec 2, 2025	30.85	31.20	30.60	31.10	31.10	0.81%	389,364
Dec 1, 2025	32.00	32.00	30.85	30.85	30.85	-2.68%	651,682
Nov 28, 2025	30.95	31.70	30.70	31.70	31.70	3.43%	805,163
Nov 27, 2025	30.00	30.65	30.00	30.65	30.65	2.17%	477,565
Nov 26, 2025	29.90	30.10	29.70	30.00	30.00	1.01%	461,369
Nov 25, 2025	29.80	29.90	29.25	29.70	29.70	0.34%	385,721
Nov 24, 2025	28.65	29.90	28.65	29.60	29.60	3.50%	514,098
Nov 21, 2025	28.60	28.80	28.45	28.60	28.60	-0.17%	230,171
Nov 20, 2025	28.20	28.70	28.20	28.65	28.65	1.60%	203,439
Nov 19, 2025	28.65	28.65	28.10	28.20	28.20	-1.74%	171,817
Nov 18, 2025	29.10	29.15	28.40	28.70	28.70	-0.86%	245,773
Nov 17, 2025	29.15	29.15	28.55	28.95	28.95	-0.69%	126,695
Nov 14, 2025	29.50	29.50	28.75	29.15	29.15	0.87%	490,722
Nov 13, 2025	28.80	29.05	28.70	28.90	28.90	0.52%	311,610
Nov 12, 2025	28.00	28.85	28.00	28.75	28.75	2.68%	272,130
Nov 11, 2025	28.20	28.20	27.70	28.00	28.00	-0.53%	245,331
Nov 10, 2025	28.80	29.10	27.90	28.15	28.15	-2.09%	267,188
Nov 7, 2025	28.70	28.90	28.50	28.75	28.75	0.88%	363,135
Nov 6, 2025	27.30	28.70	27.30	28.50	28.50	4.40%	343,725
Nov 5, 2025	27.35	27.35	26.65	27.30	27.30	1.11%	199,226
Nov 4, 2025	27.15	27.35	26.95	27.00	27.00	-1.28%	123,461
Nov 3, 2025	27.50	27.60	27.20	27.35	27.35	-0.73%	93,687
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%	220,819
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 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