TPEX:4417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	47.10	47.60	47.10	47.50	44.04	0.85%	97,615
Jun 26, 2026	47.55	47.60	47.00	47.10	43.67	-0.95%	124,174
Jun 25, 2026	47.70	47.70	47.40	47.55	44.09	0.74%	89,807
Jun 24, 2026	47.50	47.80	47.20	47.20	43.76	-0.63%	85,043
Jun 23, 2026	47.00	47.65	47.00	47.50	44.04	1.39%	163,383
Jun 22, 2026	46.80	47.40	46.70	46.85	43.44	0.43%	74,588
Jun 18, 2026	46.60	46.90	46.60	46.65	43.25	0.32%	65,254
Jun 17, 2026	46.35	46.55	46.00	46.50	43.11	-0.21%	102,075
Jun 16, 2026	46.85	46.85	46.35	46.60	43.21	0.22%	102,943
Jun 15, 2026	46.80	46.95	46.50	46.50	43.11	-	103,794
Jun 12, 2026	46.45	46.75	46.30	46.50	43.11	0.54%	222,459
Jun 11, 2026	46.20	46.30	45.75	46.25	42.88	1.09%	163,773
Jun 10, 2026	46.10	46.10	45.75	45.75	42.42	-0.76%	150,250
Jun 9, 2026	45.80	46.20	45.80	46.10	42.74	1.10%	82,386
Jun 8, 2026	45.25	45.80	45.25	45.60	42.28	-1.30%	124,598
Jun 5, 2026	46.10	46.50	46.05	46.20	42.83	0.22%	173,431
Jun 4, 2026	45.85	46.25	45.80	46.10	42.74	0.55%	137,868
Jun 3, 2026	45.65	46.10	45.45	45.85	42.51	0.44%	204,421
Jun 2, 2026	45.65	45.70	45.40	45.65	42.32	-	136,558
Jun 1, 2026	45.95	45.95	45.30	45.65	42.32	-0.76%	224,049
May 29, 2026	46.70	46.80	45.85	46.00	42.65	0.11%	123,267
May 28, 2026	45.70	46.65	45.70	45.95	42.60	0.88%	167,728
May 27, 2026	45.05	45.75	45.05	45.55	42.23	1.45%	209,047
May 26, 2026	44.55	45.00	44.40	44.90	41.63	1.24%	190,625
May 25, 2026	44.85	44.85	44.20	44.35	41.12	-0.67%	354,691
May 22, 2026	45.00	45.00	44.45	44.65	41.40	-0.78%	317,453
May 21, 2026	44.85	45.10	44.80	45.00	41.72	0.33%	165,580
May 20, 2026	45.00	45.00	44.70	44.85	41.58	0.11%	106,124
May 19, 2026	44.90	44.95	44.75	44.80	41.54	-	139,674