TPEX:3252 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	17.90	17.90	17.80	17.80	17.80	-1.11%	27,504
Jun 11, 2026	18.35	18.35	17.75	18.00	18.00	-	17,156
Jun 10, 2026	18.15	18.15	18.00	18.00	18.00	0.84%	32,050
Jun 9, 2026	17.50	18.00	17.45	17.85	17.85	1.42%	25,458
Jun 8, 2026	17.90	18.00	17.55	17.60	17.60	-1.68%	36,001
Jun 5, 2026	18.10	18.20	17.80	17.90	17.90	-1.10%	35,000
Jun 4, 2026	18.05	18.70	18.00	18.10	18.10	0.28%	36,553
Jun 3, 2026	17.80	18.05	17.75	18.05	18.05	1.40%	17,146
Jun 2, 2026	17.70	17.80	17.70	17.80	17.80	0.28%	13,571
Jun 1, 2026	18.30	18.30	17.75	17.75	17.75	-0.56%	28,287
May 29, 2026	17.65	18.00	17.65	17.85	17.85	-0.28%	27,219
May 28, 2026	18.55	18.55	17.90	17.90	17.90	-1.10%	7,010
May 27, 2026	18.70	18.70	18.05	18.10	18.10	-0.82%	7,250
May 26, 2026	18.40	18.40	18.25	18.25	18.25	-1.08%	5,000
May 25, 2026	18.00	18.55	18.00	18.45	18.45	2.22%	126,149
May 22, 2026	18.55	18.55	17.90	18.05	18.05	-0.82%	16,200
May 21, 2026	18.30	18.30	18.15	18.20	18.20	2.25%	32,152
May 20, 2026	17.30	17.80	17.25	17.80	17.80	0.28%	30,340
May 19, 2026	17.80	17.85	17.75	17.75	17.75	-1.39%	10,055
May 18, 2026	18.00	18.00	18.00	18.00	18.00	-0.83%	2,213
May 15, 2026	18.10	18.20	18.10	18.15	18.15	-1.09%	5,101
May 14, 2026	18.20	18.75	18.20	18.35	18.35	-1.08%	12,002
May 13, 2026	18.55	18.55	18.55	18.55	18.55	-1.85%	6,064
May 12, 2026	19.10	19.25	18.90	18.90	18.90	-0.53%	10,083
May 11, 2026	19.00	19.00	19.00	19.00	19.00	-	1,066
May 8, 2026	19.35	19.35	18.75	19.00	19.00	1.06%	7,019
May 7, 2026	18.80	18.80	18.80	18.80	18.80	-	6,421
May 6, 2026	18.65	18.80	18.60	18.80	18.80	-0.27%	19,592
May 5, 2026	18.80	18.85	18.75	18.85	18.85	-1.31%	13,066
May 4, 2026	19.10	19.10	19.00	19.10	19.10	-0.78%	18,489
Apr 30, 2026	19.05	19.25	19.05	19.25	19.25	-0.52%	4,002
Apr 29, 2026	19.30	19.80	19.30	19.35	19.35	0.26%	33,318
Apr 28, 2026	19.00	19.30	19.00	19.30	19.30	-	9,094
Apr 27, 2026	19.95	19.95	19.25	19.30	19.30	-1.53%	10,000
Apr 24, 2026	19.70	20.10	19.40	19.60	19.60	1.29%	12,080
Apr 23, 2026	19.70	19.70	19.35	19.35	19.35	-2.52%	21,268
Apr 22, 2026	19.90	19.95	19.85	19.85	19.85	-2.46%	7,000
Apr 21, 2026	20.35	20.35	20.35	20.35	20.35	2.52%	1,333
Apr 20, 2026	19.70	19.85	19.70	19.85	19.85	-1.24%	13,064
Apr 17, 2026	20.10	20.20	19.95	20.10	20.10	0.50%	113,066
Apr 16, 2026	20.30	20.30	20.00	20.00	20.00	-0.99%	45,000
Apr 15, 2026	20.30	20.30	20.00	20.20	20.20	-	76,132
Apr 14, 2026	20.65	20.65	20.00	20.20	20.20	-0.98%	57,568
Apr 13, 2026	21.00	21.85	20.40	20.40	20.40	1.49%	116,231
Apr 10, 2026	19.90	20.20	19.90	20.10	20.10	0.50%	56,153
Apr 9, 2026	20.35	20.35	19.85	20.00	20.00	-0.99%	22,329
Apr 8, 2026	19.95	20.30	19.95	20.20	20.20	0.50%	71,717
Apr 7, 2026	19.95	20.10	19.95	20.10	20.10	0.25%	25,133
Apr 2, 2026	19.85	20.20	19.80	20.05	20.05	1.01%	105,405
Apr 1, 2026	20.30	20.30	19.85	19.85	19.85	-1.49%	302,961