TPEX:3465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.60	36.30	33.60	36.30	36.30	10.00%	146,021
Jun 17, 2026	30.05	33.00	30.05	33.00	33.00	10.00%	107,311
Jun 16, 2026	30.55	31.40	30.00	30.00	30.00	-3.54%	36,170
Jun 15, 2026	31.05	31.70	31.00	31.10	31.10	-3.12%	25,050
Jun 12, 2026	31.80	32.30	31.25	32.10	32.10	-1.08%	15,309
Jun 11, 2026	32.10	33.20	31.10	32.45	32.45	1.09%	27,011
Jun 10, 2026	33.00	35.60	30.30	32.10	32.10	-1.68%	196,437
Jun 9, 2026	32.65	32.65	32.65	32.65	32.65	9.93%	89,834
Jun 8, 2026	29.20	32.70	29.20	29.70	29.70	-7.19%	43,335
Jun 5, 2026	32.00	32.45	31.50	32.00	32.00	0.31%	60,130
Jun 4, 2026	33.05	33.50	31.80	31.90	31.90	-0.62%	67,249
Jun 3, 2026	32.00	33.95	30.75	32.10	32.10	0.31%	127,454
Jun 2, 2026	30.50	32.75	30.50	32.00	32.00	7.38%	202,146
Jun 1, 2026	28.65	29.80	28.65	29.80	29.80	4.20%	35,361
May 29, 2026	27.95	30.55	27.60	28.60	28.60	2.88%	181,118
May 28, 2026	27.50	27.95	27.45	27.80	27.80	1.09%	10,101
May 27, 2026	27.15	27.50	27.15	27.50	27.50	0.36%	3,112
May 26, 2026	27.35	27.50	27.30	27.40	27.40	-0.36%	15,508
May 25, 2026	28.45	28.45	27.45	27.50	27.50	-0.90%	15,173
May 22, 2026	27.05	28.30	27.05	27.75	27.75	3.16%	40,020
May 21, 2026	27.10	27.15	26.65	26.90	26.90	0.56%	59,523
May 20, 2026	27.00	27.10	26.60	26.75	26.75	0.38%	38,501
May 19, 2026	28.05	28.05	26.50	26.65	26.65	-1.30%	95,164
May 18, 2026	27.30	27.85	27.00	27.00	27.00	-3.05%	43,221
May 15, 2026	27.50	27.85	27.35	27.85	27.85	-0.54%	17,180
May 14, 2026	28.80	28.80	28.00	28.00	28.00	-1.23%	7,015
May 13, 2026	28.25	28.35	27.65	28.35	28.35	0.35%	14,107
May 12, 2026	28.75	29.00	27.95	28.25	28.25	1.25%	34,087
May 11, 2026	27.60	29.15	27.55	27.90	27.90	1.45%	76,415
May 8, 2026	27.60	27.80	27.25	27.50	27.50	1.10%	20,248
May 7, 2026	28.15	29.60	26.70	27.20	27.20	-3.20%	157,890
May 6, 2026	30.25	30.25	28.05	28.10	28.10	-5.39%	80,396
May 5, 2026	30.50	30.50	29.60	29.70	29.70	-4.81%	53,023
May 4, 2026	32.15	32.15	30.50	31.20	31.20	-4.00%	64,243
Apr 30, 2026	32.40	32.50	32.25	32.50	32.50	-2.40%	19,043
Apr 29, 2026	33.40	33.40	32.50	33.30	33.30	1.68%	4,022
Apr 28, 2026	33.70	33.85	32.35	32.75	32.75	-3.11%	18,000
Apr 27, 2026	32.70	33.80	32.60	33.80	33.80	3.36%	29,101
Apr 24, 2026	33.00	33.00	31.70	32.70	32.70	-0.76%	29,265
Apr 23, 2026	33.60	33.95	32.95	32.95	32.95	-3.09%	11,040
Apr 22, 2026	34.00	34.00	33.45	34.00	34.00	-	28,083
Apr 21, 2026	34.30	34.45	33.80	34.00	34.00	-1.02%	26,148
Apr 20, 2026	33.90	34.50	33.35	34.35	34.35	0.44%	22,226
Apr 17, 2026	34.00	34.20	33.80	34.20	34.20	-	9,586
Apr 16, 2026	34.20	34.35	34.10	34.20	34.20	0.15%	35,015
Apr 15, 2026	34.40	34.75	33.85	34.15	34.15	-0.73%	38,097
Apr 14, 2026	34.45	35.05	33.80	34.40	34.40	-0.15%	101,246
Apr 13, 2026	36.75	36.75	34.30	34.45	34.45	-8.86%	159,335
Apr 10, 2026	38.35	38.35	36.90	37.80	37.80	0.13%	15,092
Apr 9, 2026	37.75	37.75	37.75	37.75	37.75	-0.53%	1,001