TPEX:4417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.30	53.00	52.20	52.80	52.80	0.57%	44,047
Mar 5, 2026	52.80	52.80	52.30	52.50	52.50	1.16%	71,257
Mar 4, 2026	52.70	52.70	51.80	51.90	51.90	-2.44%	156,722
Mar 3, 2026	53.50	53.50	53.10	53.20	53.20	-0.19%	79,024
Mar 2, 2026	52.80	53.70	52.70	53.30	53.30	0.38%	77,985
Feb 26, 2026	53.00	53.30	52.90	53.10	53.10	0.38%	138,034
Feb 25, 2026	53.10	53.20	52.50	52.90	52.90	0.38%	108,532
Feb 24, 2026	52.40	53.10	52.40	52.70	52.70	0.38%	115,172
Feb 23, 2026	53.10	53.10	52.30	52.50	52.50	-0.19%	116,836
Feb 11, 2026	53.00	53.00	52.30	52.60	52.60	2.14%	166,924
Feb 10, 2026	52.00	52.00	51.30	51.50	51.50	-	51,426
Feb 9, 2026	51.90	51.90	51.40	51.50	51.50	-0.77%	123,859
Feb 6, 2026	52.10	52.10	51.70	51.90	51.90	-0.95%	77,539
Feb 5, 2026	52.30	52.60	52.10	52.40	52.40	0.58%	54,891
Feb 4, 2026	52.10	52.20	52.00	52.10	52.10	0.39%	29,365
Feb 3, 2026	51.70	52.20	51.70	51.90	51.90	0.58%	31,677
Feb 2, 2026	51.90	51.90	51.30	51.60	51.60	-0.58%	69,616
Jan 30, 2026	51.80	52.00	51.80	51.90	51.90	0.19%	48,249
Jan 29, 2026	51.70	51.90	51.70	51.80	51.80	0.19%	48,512
Jan 28, 2026	52.00	52.10	51.70	51.70	51.70	-0.77%	91,777
Jan 27, 2026	52.10	52.30	52.00	52.10	52.10	-	53,538
Jan 26, 2026	52.50	52.50	51.70	52.10	52.10	-1.14%	127,589
Jan 23, 2026	53.00	53.00	52.60	52.70	52.70	-0.38%	43,322
Jan 22, 2026	52.90	53.00	52.80	52.90	52.90	0.95%	95,280
Jan 21, 2026	52.50	52.70	52.40	52.40	52.40	-0.19%	69,430
Jan 20, 2026	52.00	52.70	52.00	52.50	52.50	0.38%	82,612
Jan 19, 2026	52.30	52.40	51.90	52.30	52.30	0.38%	152,859
Jan 16, 2026	52.50	52.50	52.00	52.10	52.10	-0.95%	170,831
Jan 15, 2026	52.60	52.70	52.30	52.60	52.60	0.19%	63,925
Jan 14, 2026	52.20	52.70	52.20	52.50	52.50	0.77%	82,793
Jan 13, 2026	52.20	52.70	52.00	52.10	52.10	-0.19%	135,840
Jan 12, 2026	51.40	52.40	51.40	52.20	52.20	1.56%	96,302
Jan 9, 2026	52.40	52.40	51.20	51.40	51.40	-2.47%	444,223
Jan 8, 2026	53.00	53.40	52.40	52.70	52.70	-0.57%	101,172
Jan 7, 2026	52.60	53.00	52.50	53.00	53.00	0.38%	75,710
Jan 6, 2026	52.50	53.00	52.50	52.80	52.80	0.57%	84,040
Jan 5, 2026	53.60	53.60	52.00	52.50	52.50	-1.13%	317,698
Jan 2, 2026	53.00	53.30	52.90	53.10	53.10	-0.38%	154,909
Dec 31, 2025	53.60	53.60	53.00	53.30	53.30	-0.56%	122,715
Dec 30, 2025	53.60	53.80	53.60	53.60	53.60	-0.37%	46,510
Dec 29, 2025	53.90	54.10	53.50	53.80	53.80	-0.74%	91,849
Dec 26, 2025	53.90	54.30	53.80	54.20	54.20	0.56%	65,196
Dec 24, 2025	54.40	54.50	53.60	53.90	53.90	-0.74%	50,341
Dec 23, 2025	54.10	54.30	53.80	54.30	54.30	-0.18%	95,410
Dec 22, 2025	54.70	54.70	54.00	54.40	54.40	0.55%	49,515
Dec 19, 2025	54.20	54.30	53.50	54.10	54.10	-	92,876
Dec 18, 2025	54.10	54.40	53.90	54.10	54.10	0.74%	43,475
Dec 17, 2025	54.00	54.20	53.50	53.70	53.70	0.19%	82,774
Dec 16, 2025	54.10	54.10	53.20	53.60	53.60	-0.92%	186,400
Dec 15, 2025	54.50	54.50	54.00	54.10	54.10	-0.37%	53,539