TPEX:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.15	34.15	32.00	33.40	33.40	-2.48%	101,219
Nov 5, 2026	35.55	36.40	34.25	34.25	34.25	-3.25%	49,736
Nov 4, 2026	35.50	35.55	34.70	35.40	35.40	-0.28%	45,083
Nov 3, 2026	35.75	36.45	35.50	35.50	35.50	-2.74%	44,028
Nov 2, 2026	35.80	36.50	35.80	36.50	36.50	1.25%	10,406
Oct 30, 2026	36.75	36.75	35.75	36.05	36.05	-2.30%	40,063
Oct 29, 2026	36.65	37.30	36.50	36.90	36.90	-0.27%	37,981
Oct 28, 2026	36.25	37.00	36.20	37.00	37.00	1.51%	36,409
Oct 27, 2026	37.25	37.80	36.45	36.45	36.45	-2.15%	41,404
Oct 22, 2026	37.40	37.45	37.05	37.25	37.25	-0.40%	26,534
Oct 21, 2026	37.95	37.95	37.00	37.40	37.40	-2.35%	138,494
Oct 20, 2026	40.20	40.20	37.35	38.30	38.30	0.79%	97,350
Oct 19, 2026	38.05	38.55	37.55	38.00	38.00	-2.06%	60,956
Oct 16, 2026	38.20	38.95	38.20	38.80	38.80	1.31%	12,460
Oct 15, 2026	38.50	38.90	37.90	38.30	38.30	-1.03%	88,242
Oct 14, 2026	38.70	39.10	38.65	38.70	38.70	-0.77%	19,344
Oct 13, 2026	38.80	39.00	38.20	39.00	39.00	-	54,634
Oct 12, 2026	38.90	39.60	38.80	39.00	39.00	0.26%	14,617
Oct 8, 2026	38.65	39.60	38.60	38.90	38.90	-0.13%	19,317
Oct 7, 2026	39.00	39.00	38.80	38.95	38.95	0.39%	16,081
Oct 6, 2026	38.95	39.00	38.40	38.80	38.80	1.04%	16,128
Oct 5, 2026	38.50	38.80	38.40	38.40	38.40	-1.03%	35,821
Oct 2, 2026	38.80	38.90	38.70	38.80	38.80	-0.26%	13,933
Oct 1, 2026	39.10	39.10	38.90	38.90	38.90	-0.51%	14,058
Sep 30, 2026	39.15	39.15	38.75	39.10	39.10	0.13%	50,555
Sep 29, 2026	39.30	39.30	39.05	39.05	39.05	-1.01%	6,227
Sep 24, 2026	39.65	39.75	39.25	39.45	39.45	-0.75%	20,751
Sep 23, 2026	39.70	40.35	39.70	39.75	39.75	0.13%	68,947
Sep 22, 2026	39.15	40.00	39.15	39.70	39.70	1.40%	40,268
Sep 21, 2026	39.05	39.20	39.00	39.15	39.15	-	8,284
Sep 18, 2026	39.05	39.15	38.95	39.15	39.15	0.26%	6,147
Sep 17, 2026	39.40	39.40	38.90	39.05	39.05	0.39%	12,742
Sep 16, 2026	38.95	39.05	38.70	38.90	38.90	-1.64%	10,566
Sep 15, 2026	39.70	39.70	38.80	39.55	39.55	0.89%	5,201
Sep 14, 2026	38.70	39.20	38.55	39.20	39.20	0.13%	16,986
Sep 11, 2026	39.00	39.45	38.75	39.15	39.15	0.64%	16,245
Sep 10, 2026	39.20	39.20	38.85	38.90	38.90	-0.64%	28,975
Sep 9, 2026	38.55	39.40	38.40	39.15	39.15	3.24%	109,375
Sep 8, 2026	37.92	38.40	37.87	37.92	37.92	0.13%	37,788
Sep 7, 2026	37.59	38.02	37.59	37.87	37.87	0.89%	24,925
Sep 4, 2026	37.73	37.73	37.40	37.54	37.54	-0.76%	17,401
Sep 3, 2026	37.92	37.92	37.44	37.83	37.82	-0.38%	25,171
Sep 2, 2026	37.63	37.97	37.44	37.97	37.97	0.63%	30,038
Sep 1, 2026	37.78	37.78	37.63	37.73	37.73	-0.13%	13,041
Aug 31, 2026	37.63	38.06	37.49	37.78	37.78	-0.25%	18,161
Aug 28, 2026	37.87	38.30	37.49	37.87	37.87	-0.75%	30,265
Aug 27, 2026	37.78	38.25	37.78	38.16	38.16	1.14%	11,042
Aug 26, 2026	37.87	38.49	37.73	37.73	37.73	-0.25%	31,898
Aug 25, 2026	37.44	38.49	37.44	37.83	37.82	-	25,060
Aug 24, 2026	37.63	37.97	37.35	37.83	37.82	0.51%	30,669