TPEX:4186 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.10	10.15	9.80	10.05	10.05	-0.50%	88,200
Jul 13, 2026	9.90	10.10	9.86	10.10	10.10	1.92%	85,508
Jul 9, 2026	9.87	10.05	9.87	9.91	9.91	-1.88%	35,454
Jul 8, 2026	10.05	10.15	9.76	10.10	10.10	0.50%	223,585
Jul 7, 2026	9.82	10.10	9.75	10.05	10.05	-	214,119
Jul 6, 2026	9.86	10.05	9.75	10.05	10.05	-0.50%	382,022
Jul 3, 2026	10.05	10.10	9.80	10.10	10.10	2.54%	260,126
Jul 2, 2026	10.10	10.20	9.80	9.85	9.85	0.41%	91,888
Jul 1, 2026	9.90	10.10	9.81	9.81	9.81	-2.87%	119,038
Jun 30, 2026	9.86	10.20	9.86	10.10	10.10	-0.49%	179,368
Jun 29, 2026	9.86	10.25	9.85	10.15	10.15	0.50%	123,139
Jun 26, 2026	10.30	10.30	9.86	10.10	10.10	-1.46%	150,200
Jun 25, 2026	10.20	10.25	9.81	10.25	10.25	0.99%	63,641
Jun 24, 2026	10.00	10.20	9.81	10.15	10.15	1.50%	132,390
Jun 23, 2026	10.20	10.25	9.90	10.00	10.00	-1.96%	135,977
Jun 22, 2026	10.15	10.25	9.96	10.20	10.20	0.49%	181,441
Jun 18, 2026	10.20	10.20	9.86	10.15	10.15	-0.49%	209,702
Jun 17, 2026	10.25	10.55	9.85	10.20	10.20	-3.32%	422,429
Jun 16, 2026	10.25	11.40	10.00	10.55	10.55	2.93%	615,439
Jun 15, 2026	10.25	10.30	9.95	10.25	10.25	-	154,069
Jun 12, 2026	10.05	10.35	9.80	10.25	10.25	1.99%	455,553
Jun 11, 2026	9.71	10.05	9.61	10.05	10.05	-	153,377
Jun 10, 2026	9.90	10.15	9.50	10.05	10.05	-0.99%	356,836
Jun 9, 2026	9.85	10.30	9.76	10.15	10.15	-	379,065
Jun 8, 2026	9.69	10.20	9.12	10.15	10.15	-	750,715
Jun 5, 2026	10.10	10.20	9.93	10.15	10.15	0.50%	167,812
Jun 4, 2026	10.10	10.15	9.86	10.10	10.10	-	285,606
Jun 3, 2026	9.91	10.45	9.90	10.10	10.10	0.50%	438,993
Jun 2, 2026	9.96	10.20	9.49	10.05	10.05	-1.47%	273,593
Jun 1, 2026	9.95	10.20	9.90	10.20	10.20	2.41%	511,537
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