TPEX:3252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	18.05	18.10	18.00	18.10	18.10	0.28%	42,447
Jan 22, 2026	18.35	18.35	18.00	18.05	18.05	-0.28%	13,009
Jan 21, 2026	18.00	18.10	18.00	18.10	18.10	-0.28%	32,037
Jan 20, 2026	18.10	18.35	18.10	18.15	18.15	-	53,187
Jan 19, 2026	18.20	18.65	18.10	18.15	18.15	-0.55%	39,266
Jan 16, 2026	18.15	18.45	18.10	18.25	18.25	0.27%	14,512
Jan 15, 2026	18.00	18.55	18.00	18.20	18.20	0.83%	50,011
Jan 14, 2026	18.00	18.20	18.00	18.05	18.05	0.28%	63,016
Jan 13, 2026	18.50	18.50	17.55	18.00	18.00	-2.96%	57,747
Jan 12, 2026	18.30	18.60	18.30	18.55	18.55	-0.54%	141,446
Jan 9, 2026	18.55	18.85	18.55	18.65	18.65	0.54%	5,001
Jan 8, 2026	18.95	18.95	18.30	18.55	18.55	-2.37%	19,356
Jan 7, 2026	18.70	19.00	18.55	19.00	19.00	1.60%	44,217
Jan 6, 2026	18.75	19.10	18.55	18.70	18.70	-2.09%	55,302
Jan 5, 2026	19.25	19.30	19.10	19.10	19.10	-2.05%	17,008
Jan 2, 2026	19.70	19.95	19.50	19.50	19.50	-1.02%	17,125
Dec 31, 2025	19.75	19.75	19.70	19.70	19.70	-1.01%	5,015
Dec 30, 2025	19.95	19.95	19.90	19.90	19.90	-0.25%	24,006
Dec 29, 2025	19.95	19.95	19.90	19.95	19.95	-	22,028
Dec 26, 2025	19.95	19.95	19.95	19.95	19.95	-	3,000
Dec 24, 2025	19.85	20.35	19.85	19.95	19.95	-	66,000
Dec 23, 2025	20.45	20.45	19.90	19.95	19.95	-	27,000
Dec 22, 2025	19.85	19.95	19.85	19.95	19.95	0.50%	29,000
Dec 19, 2025	19.80	19.85	19.75	19.85	19.85	-	29,322
Dec 18, 2025	19.70	19.85	19.70	19.85	19.85	0.25%	13,011
Dec 17, 2025	19.85	19.85	19.80	19.80	19.80	-	10,000
Dec 16, 2025	19.80	19.80	19.80	19.80	19.80	-	1,106
Dec 15, 2025	19.85	19.90	19.80	19.80	19.80	-0.25%	39,063
Dec 12, 2025	19.90	20.00	19.70	19.85	19.85	-0.25%	44,010
Dec 11, 2025	19.45	19.90	19.40	19.90	19.90	1.27%	31,065
Dec 10, 2025	19.90	19.90	19.50	19.65	19.65	0.51%	7,222
Dec 9, 2025	19.40	19.65	19.40	19.55	19.55	0.77%	22,001
Dec 8, 2025	19.45	19.50	19.40	19.40	19.40	1.04%	13,000
Dec 5, 2025	19.25	19.35	19.20	19.20	19.20	0.79%	10,000
Dec 4, 2025	19.20	19.20	18.95	19.05	19.05	-1.30%	41,021
Dec 3, 2025	19.20	19.30	19.00	19.30	19.30	0.52%	98,011
Dec 2, 2025	19.10	19.25	18.80	19.20	19.20	0.26%	95,000
Dec 1, 2025	19.35	19.35	18.85	19.15	19.15	-	90,105
Nov 28, 2025	19.15	19.15	19.15	19.15	19.15	0.79%	1,000
Nov 27, 2025	19.00	19.30	18.75	19.00	19.00	-0.26%	100,000
Nov 26, 2025	19.00	19.30	18.95	19.05	19.05	0.26%	67,000
Nov 25, 2025	18.50	19.25	18.10	19.00	19.00	4.11%	46,996
Nov 24, 2025	18.35	18.90	18.25	18.25	18.25	0.55%	3,001
Nov 21, 2025	18.25	18.30	18.15	18.15	18.15	-2.16%	5,100
Nov 20, 2025	18.65	18.85	18.40	18.55	18.55	-0.54%	27,000
Nov 19, 2025	19.05	19.05	18.65	18.65	18.65	-1.58%	20,000
Nov 18, 2025	19.20	19.25	18.90	18.95	18.95	-0.79%	68,199
Nov 17, 2025	19.35	19.35	19.10	19.10	19.10	-0.52%	66,000
Nov 14, 2025	19.35	19.35	19.20	19.20	19.20	-0.52%	71,000
Nov 13, 2025	19.45	19.45	19.00	19.30	19.30	0.52%	45,134