TPEX:4417 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	46.70	46.80	45.85	46.00	46.00	0.11%	123,267
May 28, 2026	45.70	46.65	45.70	45.95	45.95	0.88%	167,728
May 27, 2026	45.05	45.75	45.05	45.55	45.55	1.45%	209,047
May 26, 2026	44.55	45.00	44.40	44.90	44.90	1.24%	190,625
May 25, 2026	44.85	44.85	44.20	44.35	44.35	-0.67%	354,691
May 22, 2026	45.00	45.00	44.45	44.65	44.65	-0.78%	317,453
May 21, 2026	44.85	45.10	44.80	45.00	45.00	0.33%	165,580
May 20, 2026	45.00	45.00	44.70	44.85	44.85	0.11%	106,124
May 19, 2026	44.90	44.95	44.75	44.80	44.80	-	139,674
May 18, 2026	45.00	45.00	44.75	44.80	44.80	-0.67%	175,976
May 15, 2026	46.00	46.00	45.05	45.10	45.10	-1.53%	230,077
May 14, 2026	46.00	46.25	45.75	45.80	45.80	-0.22%	115,290
May 13, 2026	46.00	46.00	45.55	45.90	45.90	-0.86%	338,965
May 12, 2026	46.45	46.60	46.00	46.30	46.30	-0.32%	174,210
May 11, 2026	46.15	46.50	45.95	46.45	46.45	0.76%	192,779
May 8, 2026	46.30	46.55	45.85	46.10	46.10	-0.86%	316,097
May 7, 2026	46.30	46.75	46.30	46.50	46.50	0.43%	113,101
May 6, 2026	46.70	46.70	46.05	46.30	46.30	-1.28%	201,494
May 5, 2026	46.65	47.15	46.55	46.90	46.90	0.21%	66,815
May 4, 2026	47.15	47.15	46.55	46.80	46.80	-0.74%	196,131
Apr 30, 2026	47.40	47.75	47.05	47.15	47.15	-0.95%	89,538
Apr 29, 2026	47.15	48.00	47.10	47.60	47.60	0.85%	80,954
Apr 28, 2026	46.95	47.55	46.95	47.20	47.20	0.53%	50,194
Apr 27, 2026	47.35	47.35	46.50	46.95	46.95	-0.84%	281,785
Apr 24, 2026	47.25	47.55	47.15	47.35	47.35	-0.11%	155,425
Apr 23, 2026	48.20	48.20	47.15	47.40	47.40	-1.35%	326,173
Apr 22, 2026	48.35	48.35	47.75	48.05	48.05	0.21%	47,056
Apr 21, 2026	48.15	48.20	47.80	47.95	47.95	-0.42%	161,352
Apr 20, 2026	48.05	48.25	48.00	48.15	48.15	0.21%	139,854
Apr 17, 2026	48.05	48.20	47.90	48.05	48.05	0.21%	157,495
Apr 16, 2026	47.80	48.35	47.80	47.95	47.95	0.31%	108,491
Apr 15, 2026	47.70	47.85	47.30	47.80	47.80	0.21%	185,479
Apr 14, 2026	48.40	48.60	47.65	47.70	47.70	-1.34%	413,723
Apr 13, 2026	48.60	49.00	48.30	48.35	48.35	-4.45%	728,529
Apr 10, 2026	50.40	50.70	50.20	50.60	50.60	0.60%	64,395
Apr 9, 2026	50.20	50.40	50.10	50.30	50.30	0.20%	57,949
Apr 8, 2026	50.40	50.50	50.20	50.20	50.20	0.20%	75,328
Apr 7, 2026	50.50	50.50	50.00	50.10	50.10	-0.60%	160,229
Apr 2, 2026	50.80	50.80	50.30	50.40	50.40	-0.59%	54,648
Apr 1, 2026	50.90	50.90	50.50	50.70	50.70	1.20%	89,237
Mar 31, 2026	50.30	50.60	49.95	50.10	50.10	-0.20%	101,702
Mar 30, 2026	50.60	50.80	50.00	50.20	50.20	-1.18%	189,619
Mar 27, 2026	50.70	50.90	50.60	50.80	50.80	-0.39%	83,368
Mar 26, 2026	51.00	51.10	50.80	51.00	51.00	-	81,077
Mar 25, 2026	51.20	51.40	51.00	51.00	51.00	-	94,110
Mar 24, 2026	51.50	51.50	50.50	51.00	51.00	0.20%	119,720
Mar 23, 2026	50.00	51.50	50.00	50.90	50.90	-2.12%	161,163
Mar 20, 2026	52.10	52.10	51.70	52.00	52.00	0.39%	44,728
Mar 19, 2026	52.10	52.20	51.80	51.80	51.80	-0.58%	81,180
Mar 18, 2026	52.00	52.50	52.00	52.10	52.10	0.19%	76,070