TPEX:4160 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,047
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%	13,752
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
Aug 21, 2026	38.06	38.16	37.44	37.63	37.63	-1.13%	28,459
Aug 20, 2026	40.21	40.21	37.54	38.06	38.06	1.65%	81,810
Aug 19, 2026	37.54	37.54	37.40	37.44	37.44	-0.51%	6,414
Aug 18, 2026	37.68	37.97	37.21	37.63	37.63	-1.13%	9,878
Aug 17, 2026	38.11	38.11	37.49	38.06	38.06	0.38%	14,174
Aug 14, 2026	38.06	38.06	37.54	37.92	37.92	-0.38%	15,488
Aug 13, 2026	39.06	39.06	37.92	38.06	38.06	-0.87%	17,423
Aug 12, 2026	38.16	38.40	38.11	38.40	38.40	0.25%	10,810
Aug 11, 2026	37.92	38.30	37.63	38.30	38.30	-0.50%	16,483
Aug 10, 2026	38.25	38.49	38.11	38.49	38.49	0.62%	21,257
Aug 7, 2026	38.40	38.49	38.11	38.25	38.25	0.50%	14,815
Aug 6, 2026	37.83	38.06	37.44	38.06	38.06	0.63%	20,041
Aug 5, 2026	38.11	38.11	37.35	37.83	37.82	1.28%	21,960
Aug 4, 2026	37.63	37.92	37.35	37.35	37.35	-1.51%	11,334
Aug 3, 2026	36.97	37.92	36.97	37.92	37.92	-0.25%	9,660
Jul 31, 2026	37.02	38.11	36.87	38.02	38.02	2.70%	8,437
Jul 30, 2026	37.40	37.59	36.97	37.02	37.01	-1.02%	12,865
Jul 29, 2026	37.16	37.40	36.73	37.40	37.40	-0.51%	47,218