TPEX:4138 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	51.60	51.80	51.40	51.40	51.40	-0.77%	34,121
Jun 17, 2026	51.70	51.80	51.40	51.80	51.80	-	22,423
Jun 16, 2026	51.40	51.90	51.20	51.80	51.80	0.78%	44,360
Jun 15, 2026	51.10	51.40	51.10	51.40	51.40	0.59%	15,872
Jun 12, 2026	51.50	51.50	51.10	51.10	51.10	-0.20%	34,709
Jun 11, 2026	50.80	51.20	50.70	51.20	51.20	-	24,602
Jun 10, 2026	51.40	51.70	51.20	51.20	51.20	-0.58%	25,766
Jun 9, 2026	51.20	52.20	51.10	51.50	51.50	-0.58%	41,108
Jun 8, 2026	51.80	52.00	50.90	51.80	51.80	-0.96%	66,490
Jun 5, 2026	52.10	52.40	51.50	52.30	52.30	0.38%	47,232
Jun 4, 2026	51.10	52.30	51.10	52.10	52.10	1.56%	44,617
Jun 3, 2026	50.90	51.80	50.00	51.30	51.30	1.38%	169,189
Jun 2, 2026	50.70	51.00	50.50	50.60	50.60	-0.20%	28,665
Jun 1, 2026	50.30	50.80	50.30	50.70	50.70	0.20%	52,399
May 29, 2026	50.50	50.90	50.50	50.60	50.60	-0.20%	21,883
May 28, 2026	51.30	51.30	50.60	50.70	50.70	-0.39%	32,276
May 27, 2026	50.60	51.20	50.60	50.90	50.90	0.59%	25,138
May 26, 2026	50.70	51.70	50.30	50.60	50.60	-1.94%	47,633
May 25, 2026	51.50	51.60	50.00	51.60	51.60	-0.39%	120,880
May 22, 2026	52.10	52.50	51.40	51.80	51.80	-0.58%	33,584
May 21, 2026	51.80	52.40	51.60	52.10	52.10	0.58%	29,556
May 20, 2026	51.10	51.80	51.10	51.80	51.80	1.57%	30,574
May 19, 2026	50.60	51.50	50.50	51.00	51.00	-	44,789
May 18, 2026	51.10	51.10	50.60	51.00	51.00	-0.39%	28,950
May 15, 2026	51.30	51.50	51.20	51.20	51.20	-0.19%	54,928
May 14, 2026	51.90	51.90	51.00	51.30	51.30	-1.16%	73,114
May 13, 2026	52.50	52.50	51.70	51.90	51.90	-1.14%	99,829
May 12, 2026	53.00	53.50	52.50	52.50	52.50	-0.94%	80,183
May 11, 2026	54.10	54.20	52.20	53.00	53.00	-4.50%	278,759
May 8, 2026	55.30	55.50	53.80	55.50	55.50	0.36%	105,157
May 7, 2026	55.10	55.70	55.10	55.30	55.30	0.36%	27,225
May 6, 2026	55.30	55.30	55.00	55.10	55.10	-1.43%	98,820
May 5, 2026	55.80	56.10	55.50	55.90	55.90	0.18%	38,106
May 4, 2026	55.60	55.90	55.50	55.80	55.80	-0.36%	50,991
Apr 30, 2026	56.10	56.20	56.00	56.00	56.00	-	21,263
Apr 29, 2026	56.50	56.50	56.00	56.00	56.00	-0.53%	21,106
Apr 28, 2026	55.70	56.70	55.70	56.30	56.30	1.08%	40,214
Apr 27, 2026	58.30	58.40	55.50	55.70	55.70	-5.11%	184,467
Apr 24, 2026	60.00	60.00	58.50	58.70	58.70	-2.17%	52,164
Apr 23, 2026	61.20	61.20	60.00	60.00	60.00	-2.12%	199,294
Apr 22, 2026	65.60	65.60	64.00	65.50	61.30	0.61%	217,021
Apr 21, 2026	65.50	65.80	64.50	65.10	60.93	-	201,742
Apr 20, 2026	64.20	65.60	64.00	65.10	60.93	1.88%	177,359
Apr 17, 2026	63.20	63.90	63.20	63.90	59.80	1.11%	65,908
Apr 16, 2026	63.10	63.40	63.10	63.20	59.15	0.48%	26,742
Apr 15, 2026	63.40	63.40	62.50	62.90	58.87	-0.16%	35,070
Apr 14, 2026	62.50	63.30	62.50	63.00	58.96	0.16%	39,001
Apr 13, 2026	62.70	62.90	62.50	62.90	58.87	0.64%	33,508
Apr 10, 2026	62.50	62.80	62.40	62.50	58.49	0.64%	27,053
Apr 9, 2026	62.00	62.50	62.00	62.10	58.12	0.16%	22,657