TPEX:3322 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	12.65	12.95	12.30	12.30	12.30	-2.77%	520,394
Mar 30, 2026	12.75	12.75	12.40	12.65	12.65	-0.78%	455,506
Mar 27, 2026	12.90	12.90	12.60	12.75	12.75	-1.16%	494,327
Mar 26, 2026	13.30	13.40	12.90	12.90	12.90	-2.27%	665,103
Mar 25, 2026	13.05	13.20	12.85	13.20	13.20	2.72%	514,983
Mar 24, 2026	13.00	13.15	12.60	12.85	12.85	-0.39%	509,832
Mar 23, 2026	13.15	13.20	12.85	12.90	12.90	-3.01%	470,094
Mar 20, 2026	13.30	13.60	13.05	13.30	13.30	1.14%	477,397
Mar 19, 2026	13.55	13.60	13.15	13.15	13.15	-2.95%	463,328
Mar 18, 2026	13.50	13.70	13.35	13.55	13.55	0.37%	453,676
Mar 17, 2026	13.25	13.85	13.25	13.50	13.50	1.12%	590,833
Mar 16, 2026	13.80	13.95	13.35	13.35	13.35	-2.55%	556,323
Mar 13, 2026	13.90	13.90	13.60	13.70	13.70	-2.49%	688,120
Mar 12, 2026	14.30	14.30	14.05	14.05	14.05	-1.06%	345,614
Mar 11, 2026	14.40	14.45	14.00	14.20	14.20	-4.38%	1,232,736
Mar 10, 2026	14.40	15.55	14.40	14.85	14.61	4.95%	952,555
Mar 9, 2026	14.80	14.80	13.85	14.15	13.92	-6.91%	657,401
Mar 6, 2026	15.15	15.30	14.90	15.20	14.95	0.33%	480,646
Mar 5, 2026	14.95	15.55	14.95	15.15	14.90	3.77%	579,544
Mar 4, 2026	15.55	15.55	14.60	14.60	14.36	-6.71%	872,007
Mar 3, 2026	16.30	16.80	15.65	15.65	15.39	-3.99%	848,077
Mar 2, 2026	15.60	16.65	15.40	16.30	16.03	2.19%	1,203,811
Feb 26, 2026	15.90	16.15	15.70	15.95	15.69	1.59%	710,186
Feb 25, 2026	15.80	16.00	15.65	15.70	15.44	-1.26%	823,704
Feb 24, 2026	16.00	16.20	15.85	15.90	15.64	0.32%	471,799
Feb 23, 2026	15.60	16.15	15.60	15.85	15.59	1.93%	1,384,097
Feb 11, 2026	15.55	16.20	15.50	15.55	15.30	1.63%	402,526
Feb 10, 2026	15.65	15.75	15.20	15.30	15.05	-1.92%	303,472
Feb 9, 2026	15.80	15.85	15.45	15.60	15.34	0.32%	349,875
Feb 6, 2026	15.90	15.90	15.20	15.55	15.30	-1.58%	266,041
Feb 5, 2026	15.85	16.30	15.70	15.80	15.54	-1.25%	234,779
Feb 4, 2026	15.45	16.00	15.40	16.00	15.74	3.56%	223,152
Feb 3, 2026	15.40	15.70	15.20	15.45	15.20	2.66%	304,646
Feb 2, 2026	15.25	15.45	15.00	15.05	14.80	-2.90%	469,806
Jan 30, 2026	16.30	16.30	15.30	15.50	15.25	-5.49%	1,033,940
Jan 29, 2026	16.95	17.25	16.40	16.40	16.13	-2.38%	473,047
Jan 28, 2026	17.00	17.05	16.70	16.80	16.53	-	346,021
Jan 27, 2026	17.00	17.00	16.65	16.80	16.53	-1.18%	379,067
Jan 26, 2026	16.75	17.05	16.75	17.00	16.72	1.49%	376,001
Jan 23, 2026	16.80	17.00	16.35	16.75	16.48	0.30%	664,908
Jan 22, 2026	17.25	17.35	16.70	16.70	16.43	-0.60%	647,714
Jan 21, 2026	17.15	17.55	16.70	16.80	16.53	-3.17%	1,521,770
Jan 20, 2026	18.10	18.25	17.25	17.35	17.07	-3.61%	1,667,429
Jan 19, 2026	17.40	18.50	17.05	18.00	17.71	4.35%	2,846,997
Jan 16, 2026	16.80	17.40	16.40	17.25	16.97	2.68%	1,580,776
Jan 15, 2026	17.00	17.00	16.40	16.80	16.53	0.60%	815,049
Jan 14, 2026	15.90	16.70	15.90	16.70	16.43	5.70%	1,023,839
Jan 13, 2026	16.30	16.40	15.75	15.80	15.54	-1.86%	636,566
Jan 12, 2026	16.20	16.90	15.90	16.10	15.84	2.88%	1,160,147
Jan 9, 2026	15.55	15.85	15.40	15.65	15.39	1.62%	449,504