TPEX:4417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	47.30	47.30	47.20	47.25	47.25	0.11%	12,016
Sep 7, 2026	47.00	47.20	47.00	47.20	47.20	0.21%	54,052
Sep 4, 2026	47.00	47.10	46.95	47.10	47.10	0.21%	37,918
Sep 3, 2026	47.00	47.10	46.95	47.00	47.00	-	47,176
Sep 2, 2026	47.15	47.15	46.95	47.00	47.00	-0.32%	39,504
Sep 1, 2026	47.10	47.20	46.95	47.15	47.15	0.53%	65,607
Aug 31, 2026	46.90	46.90	46.85	46.90	46.90	0.11%	36,109
Aug 28, 2026	46.80	46.85	46.70	46.85	46.85	0.11%	25,075
Aug 27, 2026	46.90	47.05	46.80	46.80	46.80	-0.21%	18,139
Aug 26, 2026	47.20	47.20	46.80	46.90	46.90	-	20,729
Aug 25, 2026	46.85	46.95	46.70	46.90	46.90	-0.42%	21,799
Aug 24, 2026	46.85	47.20	46.85	47.10	47.10	0.53%	40,432
Aug 21, 2026	47.00	47.15	46.85	46.85	46.85	-0.95%	43,262
Aug 20, 2026	47.30	47.60	46.75	47.30	47.30	0.42%	49,421
Aug 19, 2026	47.10	47.10	46.95	47.10	47.10	-	18,247
Aug 18, 2026	47.80	47.80	47.00	47.10	47.10	-0.84%	32,485
Aug 17, 2026	47.05	47.75	47.05	47.50	47.50	1.17%	54,574
Aug 14, 2026	47.45	47.70	46.65	46.95	46.95	-1.05%	74,222
Aug 13, 2026	48.10	48.10	47.05	47.45	47.45	-1.35%	171,823
Aug 12, 2026	46.85	48.15	46.85	48.10	48.10	2.67%	517,181
Aug 11, 2026	47.00	47.40	46.35	46.85	46.85	4.23%	408,413
Aug 10, 2026	44.80	45.35	44.80	44.95	44.95	0.33%	56,740
Aug 7, 2026	44.50	45.40	44.40	44.80	44.80	2.99%	145,150
Aug 6, 2026	43.80	43.80	43.25	43.50	43.50	0.69%	21,545
Aug 5, 2026	43.95	44.05	43.20	43.20	43.20	0.23%	48,267
Aug 4, 2026	44.05	44.10	43.10	43.10	43.10	-0.12%	66,565
Aug 3, 2026	43.00	43.50	42.85	43.15	43.15	0.35%	31,895
Jul 31, 2026	43.40	43.85	42.65	43.00	43.00	0.94%	75,724
Jul 30, 2026	42.85	42.85	42.45	42.60	42.60	-0.23%	64,000
Jul 29, 2026	43.30	43.30	42.40	42.70	42.70	-0.70%	161,970
Jul 28, 2026	43.20	43.25	42.85	43.00	43.00	-0.69%	118,887
Jul 27, 2026	43.15	43.40	43.10	43.30	43.30	-0.35%	43,103
Jul 24, 2026	43.35	43.45	43.20	43.45	43.45	-	41,700
Jul 23, 2026	43.35	43.45	43.30	43.45	43.45	-	45,464
Jul 22, 2026	43.30	43.55	43.30	43.45	43.45	-	25,974
Jul 21, 2026	43.25	43.50	43.25	43.45	43.45	0.12%	45,466
Jul 20, 2026	43.60	43.60	43.30	43.40	43.40	-0.46%	67,354
Jul 17, 2026	43.85	43.90	43.50	43.60	43.60	-0.68%	407,565
Jul 16, 2026	43.80	43.90	43.70	43.90	43.90	0.23%	45,030
Jul 15, 2026	43.75	44.00	43.65	43.80	43.80	0.11%	81,757
Jul 14, 2026	44.50	44.50	43.75	43.75	43.75	-0.91%	141,025
Jul 13, 2026	45.10	45.10	44.15	44.15	44.15	-0.90%	342,487
Jul 9, 2026	48.45	48.45	47.95	48.05	44.55	-0.41%	174,044
Jul 8, 2026	48.30	48.40	48.05	48.25	44.74	-0.10%	82,192
Jul 7, 2026	48.65	48.65	48.15	48.30	44.78	-0.31%	102,793
Jul 6, 2026	48.25	48.65	48.15	48.45	44.92	0.52%	88,641
Jul 3, 2026	47.90	48.45	47.90	48.20	44.69	0.31%	89,320
Jul 2, 2026	48.45	48.50	47.95	48.05	44.55	-0.21%	55,681
Jul 1, 2026	47.95	48.45	47.90	48.15	44.64	0.52%	253,505
Jun 30, 2026	47.60	48.00	47.60	47.90	44.41	0.84%	203,527