TPEX:4157 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	12.10	12.30	12.00	12.20	12.20	0.83%	1,768,544
Feb 10, 2026	12.30	12.35	12.10	12.10	12.10	-1.63%	1,622,396
Feb 9, 2026	12.55	12.65	12.25	12.30	12.30	-0.40%	1,745,639
Feb 6, 2026	12.60	12.70	12.10	12.35	12.35	-1.98%	3,121,575
Feb 5, 2026	13.40	13.40	12.60	12.60	12.60	-5.97%	4,910,316
Feb 4, 2026	13.30	13.40	13.20	13.40	13.40	0.75%	1,206,491
Feb 3, 2026	13.45	13.55	13.25	13.30	13.30	0.38%	1,546,398
Feb 2, 2026	13.65	13.75	13.15	13.25	13.25	-2.57%	2,618,795
Jan 30, 2026	13.85	13.95	13.50	13.60	13.60	-0.37%	2,881,756
Jan 29, 2026	14.50	14.50	13.65	13.65	13.65	-5.54%	7,524,188
Jan 28, 2026	15.00	15.60	14.45	14.45	14.45	-2.69%	9,665,827
Jan 27, 2026	15.65	16.15	14.85	14.85	14.85	-	15,691,120
Jan 26, 2026	14.45	14.95	14.20	14.85	14.85	3.85%	6,274,578
Jan 23, 2026	14.20	14.40	14.15	14.30	14.30	0.35%	2,790,862
Jan 22, 2026	14.20	14.55	13.80	14.25	14.25	1.42%	6,075,538
Jan 21, 2026	14.30	14.40	14.05	14.05	14.05	-0.71%	4,138,631
Jan 20, 2026	14.25	14.40	14.10	14.15	14.15	-1.05%	2,797,486
Jan 19, 2026	14.60	14.75	14.20	14.30	14.30	-0.69%	4,674,876
Jan 16, 2026	14.75	15.05	14.40	14.40	14.40	-1.71%	5,427,422
Jan 15, 2026	14.50	15.00	14.35	14.65	14.65	2.45%	5,370,150
Jan 14, 2026	14.50	14.60	14.10	14.30	14.30	-1.04%	4,417,844
Jan 13, 2026	15.05	15.05	14.25	14.45	14.45	-1.37%	6,720,566
Jan 12, 2026	15.35	15.55	14.40	14.65	14.65	-4.56%	10,074,304
Jan 9, 2026	16.00	16.40	15.00	15.35	15.35	-1.60%	12,573,534
Jan 8, 2026	15.15	16.15	15.00	15.60	15.60	5.05%	14,953,990
Jan 7, 2026	15.35	15.35	14.45	14.85	14.85	6.07%	14,863,048
Jan 6, 2026	13.30	14.05	13.20	14.00	14.00	5.26%	5,509,381
Jan 5, 2026	13.10	13.40	13.00	13.30	13.30	1.14%	4,535,534
Jan 2, 2026	13.35	13.90	13.10	13.15	13.15	-1.87%	5,535,850
Dec 31, 2025	13.00	13.75	13.00	13.40	13.40	3.47%	7,125,875
Dec 30, 2025	12.75	13.20	12.55	12.95	12.95	0.78%	5,275,426
Dec 29, 2025	12.00	13.10	12.00	12.85	12.85	7.53%	11,577,930
Dec 26, 2025	12.15	12.40	11.90	11.95	11.95	-1.24%	2,752,693
Dec 24, 2025	12.20	12.30	12.05	12.10	12.10	-0.41%	1,325,220
Dec 23, 2025	12.25	12.45	12.05	12.15	12.15	0.41%	2,093,002
Dec 22, 2025	12.40	12.45	12.00	12.10	12.10	-2.42%	3,233,423
Dec 19, 2025	12.55	12.95	12.20	12.40	12.40	1.22%	3,333,499
Dec 18, 2025	12.90	13.00	12.25	12.25	12.25	-6.13%	4,868,741
Dec 17, 2025	13.80	13.80	12.80	13.05	13.05	-4.74%	9,378,194
Dec 16, 2025	15.20	15.20	13.15	13.70	13.70	-1.44%	29,517,020
Dec 15, 2025	13.90	13.90	13.90	13.90	13.90	9.88%	4,804,007
Dec 12, 2025	12.65	12.65	12.65	12.65	12.65	10.00%	9,908,881
Dec 11, 2025	11.30	11.50	11.25	11.50	11.50	2.22%	1,896,654
Dec 10, 2025	11.50	11.55	11.20	11.25	11.25	-1.75%	1,675,804
Dec 9, 2025	11.05	11.45	10.80	11.45	11.45	3.15%	2,905,283
Dec 8, 2025	11.55	11.80	11.10	11.10	11.10	-1.77%	4,939,758
Dec 5, 2025	11.10	11.30	10.90	11.30	11.30	2.73%	2,500,167
Dec 4, 2025	11.15	11.30	10.90	11.00	11.00	-0.45%	3,943,290
Dec 3, 2025	10.25	11.25	10.15	11.05	11.05	7.80%	5,732,499
Dec 2, 2025	10.30	10.85	10.10	10.25	10.25	2.71%	2,998,684