TPEX:4186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	11.90	11.90	11.45	11.90	11.90	-	55,817
Dec 8, 2025	11.65	11.90	11.50	11.90	11.90	2.15%	143,111
Dec 5, 2025	11.85	11.90	11.55	11.65	11.65	-1.69%	57,401
Dec 4, 2025	11.90	11.90	11.55	11.85	11.85	-	35,736
Dec 3, 2025	11.75	11.90	11.60	11.85	11.85	0.85%	43,068
Dec 2, 2025	11.90	11.90	11.65	11.75	11.75	-0.84%	52,735
Dec 1, 2025	11.85	11.90	11.75	11.85	11.85	-	91,520
Nov 28, 2025	11.75	11.95	11.60	11.85	11.85	0.42%	131,511
Nov 27, 2025	12.05	12.05	11.80	11.80	11.80	-2.07%	38,312
Nov 26, 2025	12.05	12.05	11.70	12.05	12.05	-	25,408
Nov 25, 2025	12.05	12.05	11.70	12.05	12.05	2.55%	32,303
Nov 24, 2025	12.05	12.10	11.65	11.75	11.75	-2.08%	61,121
Nov 21, 2025	12.00	12.10	11.70	12.00	12.00	-3.23%	117,407
Nov 20, 2025	12.50	12.80	12.05	12.40	12.40	-0.80%	109,150
Nov 19, 2025	12.45	12.75	12.25	12.50	12.50	-1.96%	76,855
Nov 18, 2025	12.75	13.05	12.55	12.75	12.75	-2.30%	133,357
Nov 17, 2025	13.15	13.15	12.95	13.05	13.05	0.77%	11,051
Nov 14, 2025	13.00	13.05	12.75	12.95	12.95	-0.38%	76,446
Nov 13, 2025	12.85	13.10	12.60	13.00	13.00	-1.14%	34,603
Nov 12, 2025	13.00	13.20	12.85	13.15	13.15	1.94%	53,025
Nov 11, 2025	13.05	13.05	12.80	12.90	12.90	-	39,232