TPEX:3188 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.60	24.95	24.30	24.35	24.35	-1.22%	492,858
May 7, 2026	25.25	25.25	24.50	24.65	24.65	-1.79%	759,754
May 6, 2026	26.25	26.25	25.00	25.10	25.10	-4.20%	800,064
May 5, 2026	25.90	26.30	25.90	26.20	26.20	0.58%	322,676
May 4, 2026	25.75	26.10	25.60	26.05	26.05	1.17%	379,239
Apr 30, 2026	25.80	26.05	25.40	25.75	25.75	0.98%	566,198
Apr 29, 2026	24.90	25.50	24.80	25.50	25.50	2.41%	238,804
Apr 28, 2026	25.00	25.10	24.60	24.90	24.90	-0.20%	265,251
Apr 27, 2026	25.35	25.35	24.40	24.95	24.95	-0.40%	657,528
Apr 24, 2026	25.95	25.95	24.95	25.05	25.05	-3.47%	1,261,651
Apr 23, 2026	26.10	26.20	25.65	25.95	25.95	-	398,234
Apr 22, 2026	25.95	26.15	25.90	25.95	25.95	0.19%	374,181
Apr 21, 2026	26.20	26.20	25.70	25.90	25.90	-1.15%	530,189
Apr 20, 2026	26.80	26.80	26.10	26.20	26.20	-1.69%	487,864
Apr 17, 2026	26.65	26.75	26.55	26.65	26.65	-	171,825
Apr 16, 2026	26.80	27.00	26.50	26.65	26.65	-	362,083
Apr 15, 2026	26.85	26.90	26.45	26.65	26.65	-0.56%	514,592
Apr 14, 2026	27.00	27.00	26.50	26.80	26.80	-0.74%	426,708
Apr 13, 2026	27.40	27.50	26.95	27.00	27.00	-1.46%	466,816
Apr 10, 2026	27.45	27.75	27.35	27.40	27.40	0.18%	287,216
Apr 9, 2026	27.85	28.30	27.30	27.35	27.35	-2.32%	462,156
Apr 8, 2026	28.40	28.50	27.90	28.00	28.00	1.82%	371,569
Apr 7, 2026	27.65	27.65	27.20	27.50	27.50	-0.36%	200,645
Apr 2, 2026	28.35	28.35	27.50	27.60	27.60	-1.08%	261,022
Apr 1, 2026	27.45	28.55	27.40	27.90	27.90	2.76%	482,020
Mar 31, 2026	27.60	27.65	27.10	27.15	27.15	-1.63%	458,340
Mar 30, 2026	28.15	28.15	27.60	27.60	27.60	-3.50%	573,449
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