TPEX:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.90	40.20	39.90	40.20	40.20	0.75%	9,479
Jul 17, 2026	40.65	41.00	39.70	39.90	39.90	-1.85%	46,484
Jul 16, 2026	41.00	41.10	40.65	40.65	40.65	-0.73%	16,191
Jul 15, 2026	40.80	41.20	40.80	40.95	40.95	1.99%	9,537
Jul 14, 2026	41.00	41.00	39.70	40.15	40.15	-2.43%	51,410
Jul 13, 2026	41.65	41.70	41.10	41.15	41.15	-1.20%	37,311
Jul 9, 2026	41.70	42.30	41.50	41.65	41.65	-1.30%	40,236
Jul 8, 2026	44.10	44.10	41.95	42.20	42.20	-3.54%	109,203
Jul 7, 2026	41.00	43.80	40.15	43.75	43.75	7.89%	258,044
Jul 6, 2026	40.60	41.20	40.55	40.55	40.55	-	49,329
Jul 3, 2026	40.00	41.60	40.00	40.55	40.55	1.25%	80,782
Jul 2, 2026	40.20	40.20	39.90	40.05	40.05	0.12%	15,901
Jul 1, 2026	40.00	40.00	39.75	40.00	40.00	-	14,852
Jun 30, 2026	40.70	40.75	39.70	40.00	40.00	1.27%	16,637
Jun 29, 2026	39.70	41.00	39.40	39.50	39.50	0.64%	61,319
Jun 26, 2026	39.50	39.50	39.05	39.25	39.25	-0.63%	58,589
Jun 25, 2026	39.90	40.20	39.50	39.50	39.50	-1.37%	49,546
Jun 24, 2026	39.35	40.25	39.35	40.05	40.05	1.91%	55,673
Jun 23, 2026	40.05	40.05	39.20	39.30	39.30	-0.25%	76,825
Jun 22, 2026	40.15	40.45	39.20	39.40	39.40	-2.48%	157,393
Jun 18, 2026	41.10	41.10	40.35	40.40	40.40	-1.70%	51,811
Jun 17, 2026	40.05	41.30	40.00	41.10	41.10	2.62%	78,367
Jun 16, 2026	40.65	40.65	39.80	40.05	40.05	-0.12%	50,875
Jun 15, 2026	40.10	40.60	40.05	40.10	40.10	-	59,234
Jun 12, 2026	40.10	40.30	40.10	40.10	40.10	0.38%	14,033
Jun 11, 2026	40.00	40.10	39.80	39.95	39.95	-0.37%	23,836
Jun 10, 2026	41.35	41.35	40.05	40.10	40.10	-1.23%	39,975
Jun 9, 2026	41.15	41.15	39.90	40.60	40.60	0.62%	45,888
Jun 8, 2026	40.25	40.45	39.90	40.35	40.35	-0.86%	41,879
Jun 5, 2026	41.50	41.50	40.15	40.70	40.70	0.12%	63,610
Jun 4, 2026	40.10	41.00	40.05	40.65	40.65	1.50%	63,384
Jun 3, 2026	40.00	40.35	40.00	40.05	40.05	0.12%	66,542
Jun 2, 2026	39.70	40.65	39.25	40.00	40.00	0.76%	202,179
Jun 1, 2026	39.90	39.90	39.40	39.70	39.70	-0.50%	98,760
May 29, 2026	40.00	40.00	39.60	39.90	39.90	-0.25%	97,258
May 28, 2026	41.05	41.05	39.95	40.00	40.00	-2.56%	104,768
May 27, 2026	40.70	42.30	40.15	41.05	41.05	0.86%	179,714
May 26, 2026	40.75	40.75	40.50	40.70	40.70	-0.12%	62,849
May 25, 2026	41.30	41.40	40.65	40.75	40.75	-1.33%	84,516
May 22, 2026	42.60	42.60	41.00	41.30	41.30	-0.12%	126,806
May 21, 2026	43.00	43.00	41.25	41.35	41.35	-2.13%	107,409
May 20, 2026	40.95	42.50	40.95	42.25	42.25	3.30%	53,674
May 19, 2026	41.60	41.60	40.85	40.90	40.90	-1.56%	73,706
May 18, 2026	42.05	42.05	40.90	41.55	41.55	-0.72%	160,895
May 15, 2026	43.10	43.50	41.50	41.85	41.85	-2.90%	117,870
May 14, 2026	42.20	43.15	41.90	43.10	43.10	2.13%	51,621
May 13, 2026	43.30	43.30	42.00	42.20	42.20	-0.24%	57,408
May 12, 2026	42.95	42.95	42.30	42.30	42.30	-2.08%	77,339
May 11, 2026	43.95	43.95	42.85	43.20	43.20	-1.71%	74,957
May 8, 2026	43.60	43.95	42.85	43.95	43.95	0.92%	66,999