TPEX:4186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	10.65	10.70	10.55	10.65	10.65	-	94,055
Mar 2, 2026	10.70	10.70	10.55	10.65	10.65	-0.47%	62,115
Feb 26, 2026	10.60	10.75	10.45	10.70	10.70	-1.38%	216,323
Feb 25, 2026	10.90	10.95	10.60	10.85	10.85	-0.46%	216,799
Feb 24, 2026	11.05	11.10	10.70	10.90	10.90	-1.36%	109,975
Feb 23, 2026	11.00	11.05	10.70	11.05	11.05	0.45%	142,922
Feb 11, 2026	10.95	11.00	10.75	11.00	11.00	-0.45%	133,950
Feb 10, 2026	10.95	11.05	10.85	11.05	11.05	-	131,239
Feb 9, 2026	11.00	11.05	10.95	11.05	11.05	0.45%	98,114
Feb 6, 2026	10.95	11.05	10.80	11.00	11.00	-0.90%	69,040
Feb 5, 2026	11.05	11.10	10.85	11.10	11.10	0.91%	54,685
Feb 4, 2026	10.95	11.15	10.85	11.00	11.00	-1.35%	159,810
Feb 3, 2026	11.10	11.20	10.95	11.15	11.15	0.45%	99,169
Feb 2, 2026	11.10	11.20	10.90	11.10	11.10	-3.06%	197,810
Jan 30, 2026	11.15	11.65	11.05	11.45	11.45	1.33%	94,479
Jan 29, 2026	11.70	11.70	11.00	11.30	11.30	-3.42%	171,981
Jan 28, 2026	11.70	11.85	11.45	11.70	11.70	-	217,091
Jan 27, 2026	12.05	12.05	11.70	11.70	11.70	-2.50%	81,419
Jan 26, 2026	11.90	12.10	11.60	12.00	12.00	0.84%	134,114
Jan 23, 2026	11.90	11.95	11.55	11.90	11.90	0.42%	111,207
Jan 22, 2026	12.05	12.10	11.55	11.85	11.85	-0.42%	124,309
Jan 21, 2026	11.65	12.10	11.55	11.90	11.90	-0.83%	141,330
Jan 20, 2026	12.00	12.15	11.65	12.00	12.00	-	153,119
Jan 19, 2026	12.00	12.50	11.60	12.00	12.00	-0.41%	334,592
Jan 16, 2026	11.10	12.05	11.00	12.05	12.05	6.64%	243,077
Jan 15, 2026	11.35	11.40	10.75	11.30	11.30	-	119,203
Jan 14, 2026	11.15	11.30	11.05	11.30	11.30	1.35%	242,528
Jan 13, 2026	11.15	11.20	10.95	11.15	11.15	-0.45%	87,030
Jan 12, 2026	11.15	11.20	11.05	11.20	11.20	0.45%	88,351
Jan 9, 2026	11.05	11.15	11.05	11.15	11.15	-	62,151
Jan 8, 2026	11.05	11.15	11.00	11.15	11.15	-	46,503
Jan 7, 2026	11.15	11.15	10.95	11.15	11.15	-	249,421
Jan 6, 2026	11.15	11.15	11.00	11.15	11.15	-	292,150
Jan 5, 2026	11.10	11.15	11.00	11.15	11.15	0.45%	274,401
Jan 2, 2026	11.15	11.15	10.95	11.10	11.10	-0.45%	88,201
Dec 31, 2025	11.05	11.15	10.75	11.15	11.15	-	126,900
Dec 30, 2025	11.00	11.15	11.00	11.15	11.15	1.36%	162,210
Dec 29, 2025	11.15	11.15	10.95	11.00	11.00	-1.35%	73,826
Dec 26, 2025	11.10	11.15	11.05	11.15	11.15	0.90%	119,509
Dec 24, 2025	11.15	11.15	10.90	11.05	11.05	-0.90%	154,315
Dec 23, 2025	11.10	11.15	11.00	11.15	11.15	1.36%	78,103
Dec 22, 2025	11.15	11.20	10.95	11.00	11.00	-1.35%	79,801
Dec 19, 2025	11.25	11.25	11.00	11.15	11.15	-1.33%	183,270
Dec 18, 2025	11.35	11.35	10.95	11.30	11.30	2.73%	28,451
Dec 17, 2025	11.20	11.35	10.90	11.00	11.00	-2.22%	113,564
Dec 16, 2025	11.40	11.40	10.75	11.25	11.25	-1.32%	172,786
Dec 15, 2025	11.55	11.55	11.25	11.40	11.40	-1.30%	48,574
Dec 12, 2025	11.45	11.55	11.25	11.55	11.55	0.43%	181,090
Dec 11, 2025	11.70	11.70	11.45	11.50	11.50	-1.71%	56,403
Dec 10, 2025	11.90	11.90	11.45	11.70	11.70	-1.68%	56,893