TPEX:4186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	9.96	10.25	9.95	9.96	9.96	-2.83%	81,218
May 28, 2026	10.25	10.40	9.94	10.25	10.25	-	139,109
May 27, 2026	10.40	10.40	9.94	10.25	10.25	-0.97%	134,376
May 26, 2026	10.40	10.45	9.96	10.35	10.35	0.49%	276,754
May 25, 2026	10.30	10.40	9.91	10.30	10.30	-	174,942
May 22, 2026	10.30	10.30	9.96	10.30	10.30	-	82,006
May 21, 2026	10.40	10.40	9.96	10.30	10.30	0.98%	181,613
May 20, 2026	10.20	10.45	9.96	10.20	10.20	-0.97%	271,996
May 19, 2026	10.30	10.55	10.05	10.30	10.30	-	140,754
May 18, 2026	10.45	10.45	10.00	10.30	10.30	-1.44%	592,553
May 15, 2026	10.25	10.55	9.70	10.45	10.45	-0.95%	511,886
May 14, 2026	10.75	10.95	10.15	10.55	10.55	-1.86%	358,063
May 13, 2026	11.00	11.05	10.50	10.75	10.75	-5.29%	281,497
May 12, 2026	10.85	11.80	10.55	11.35	11.35	8.10%	907,330
May 11, 2026	10.80	11.25	10.50	10.50	10.50	-2.33%	392,646
May 8, 2026	10.55	11.05	10.45	10.75	10.75	1.90%	278,783
May 7, 2026	10.15	10.55	10.10	10.55	10.55	0.48%	203,852
May 6, 2026	10.60	10.65	10.00	10.50	10.50	-0.94%	478,188
May 5, 2026	10.90	10.95	10.15	10.60	10.60	-3.64%	602,060
May 4, 2026	11.10	11.50	10.90	11.00	11.00	-3.93%	276,545
Apr 30, 2026	11.45	11.50	11.00	11.45	11.45	-	61,311
Apr 29, 2026	11.45	11.45	10.95	11.45	11.45	-	66,052
Apr 28, 2026	11.40	11.55	10.95	11.45	11.45	0.44%	147,451
Apr 27, 2026	11.95	12.15	11.10	11.40	11.40	-4.20%	189,301
Apr 24, 2026	11.45	12.60	11.30	11.90	11.90	3.93%	237,471
Apr 23, 2026	12.45	12.45	11.00	11.45	11.45	-7.66%	348,920
Apr 22, 2026	12.00	12.55	11.90	12.40	12.40	4.20%	385,871
Apr 21, 2026	12.25	12.45	11.45	11.90	11.90	-2.86%	401,315
Apr 20, 2026	12.50	13.70	11.85	12.25	12.25	-2.00%	1,146,833
Apr 17, 2026	10.50	13.75	10.40	12.50	12.50	19.05%	1,358,024
Apr 16, 2026	10.05	10.50	9.92	10.50	10.50	4.48%	515,298
Apr 15, 2026	10.05	10.10	9.85	10.05	10.05	-	94,802
Apr 14, 2026	9.82	10.25	9.80	10.05	10.05	0.50%	102,111
Apr 13, 2026	10.05	10.05	9.70	10.00	10.00	-0.50%	75,101
Apr 10, 2026	10.05	10.05	9.61	10.05	10.05	1.93%	202,515
Apr 9, 2026	9.99	10.05	9.66	9.86	9.86	-1.30%	64,400
Apr 8, 2026	9.96	10.15	9.51	9.99	9.99	-1.58%	285,207
Apr 7, 2026	10.05	10.20	9.80	10.15	10.15	-0.49%	297,091
Apr 2, 2026	10.30	10.45	9.96	10.20	10.20	-0.97%	48,509
Apr 1, 2026	10.20	10.65	10.10	10.30	10.30	0.98%	129,066
Mar 31, 2026	10.25	10.30	9.98	10.20	10.20	-0.49%	188,323
Mar 30, 2026	10.20	10.25	9.75	10.25	10.25	0.49%	188,219
Mar 27, 2026	10.10	10.35	9.90	10.20	10.20	0.99%	83,642
Mar 26, 2026	9.91	10.15	9.91	10.10	10.10	-0.49%	36,707
Mar 25, 2026	10.15	10.20	9.90	10.15	10.15	-	213,719
Mar 24, 2026	10.10	10.35	10.00	10.15	10.15	-1.93%	98,876
Mar 23, 2026	10.10	10.35	10.10	10.35	10.35	-0.48%	18,897
Mar 20, 2026	10.55	10.55	10.05	10.40	10.40	-1.42%	51,214
Mar 19, 2026	10.10	10.55	10.10	10.55	10.55	0.96%	135,145
Mar 18, 2026	10.10	10.45	10.00	10.45	10.45	1.46%	47,102