TPEX:4431 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.95	17.95	17.95	17.95	17.95	0.28%	100
Mar 26, 2026	17.30	18.00	17.30	17.90	17.90	-	18,726
Mar 25, 2026	18.00	18.00	17.40	17.90	17.90	-1.10%	3,481
Mar 24, 2026	18.05	18.20	17.50	18.10	18.10	0.56%	29,609
Mar 23, 2026	18.30	18.45	17.90	18.00	18.00	-2.44%	24,117
Mar 20, 2026	18.40	18.85	18.35	18.45	18.45	-1.34%	23,158
Mar 19, 2026	19.05	19.10	18.45	18.70	18.70	-1.84%	18,833
Mar 18, 2026	19.50	19.90	18.95	19.05	19.05	-1.55%	46,695
Mar 17, 2026	19.30	19.35	19.00	19.35	19.35	1.31%	23,293
Mar 16, 2026	18.90	19.35	18.90	19.10	19.10	1.06%	66,636
Mar 13, 2026	18.80	18.90	18.65	18.90	18.90	1.07%	66,119
Mar 12, 2026	18.35	19.00	18.35	18.70	18.70	0.81%	87,684
Mar 11, 2026	18.40	18.65	18.00	18.55	18.55	1.37%	44,678
Mar 10, 2026	18.40	18.60	17.90	18.30	18.30	-	72,058
Mar 9, 2026	17.70	18.60	17.70	18.30	18.30	2.81%	26,110
Mar 6, 2026	17.95	18.40	17.30	17.80	17.80	-2.47%	37,063
Mar 5, 2026	18.40	18.50	17.95	18.25	18.25	-1.62%	32,010
Mar 4, 2026	18.00	18.55	17.95	18.55	18.55	-0.54%	47,100
Mar 3, 2026	18.00	18.75	17.95	18.65	18.65	0.27%	76,009
Mar 2, 2026	18.50	18.60	17.95	18.60	18.60	-0.53%	27,057
Feb 26, 2026	18.75	18.75	17.95	18.70	18.70	2.19%	42,143
Feb 25, 2026	18.75	18.75	17.95	18.30	18.30	-0.54%	33,065
Feb 24, 2026	18.65	18.70	17.70	18.40	18.40	-0.54%	124,394
Feb 23, 2026	18.90	18.90	18.00	18.50	18.50	-0.54%	75,957
Feb 11, 2026	18.20	18.80	18.00	18.60	18.60	-1.06%	46,106
Feb 10, 2026	18.80	18.80	17.90	18.80	18.80	-	27,259
Feb 9, 2026	18.50	18.80	18.00	18.80	18.80	0.53%	38,743
Feb 6, 2026	18.30	18.70	17.90	18.70	18.70	3.03%	19,682
Feb 5, 2026	18.20	18.35	17.80	18.15	18.15	0.83%	49,174
Feb 4, 2026	18.25	18.50	17.20	18.00	18.00	0.28%	65,587
Feb 3, 2026	18.60	18.60	17.45	17.95	17.95	-3.49%	57,302
Feb 2, 2026	17.10	19.30	17.10	18.60	18.60	5.68%	132,786
Jan 30, 2026	18.00	18.35	17.30	17.60	17.60	-4.09%	102,920
Jan 29, 2026	20.05	20.15	17.50	18.35	18.35	-8.48%	207,201
Jan 28, 2026	21.60	23.10	17.50	20.05	20.05	-6.31%	580,792
Jan 27, 2026	16.30	21.40	16.20	21.40	21.40	32.10%	782,154
Jan 26, 2026	16.05	16.70	15.95	16.20	16.20	-2.41%	95,389
Jan 23, 2026	16.55	16.60	15.90	16.60	16.60	0.30%	74,806
Jan 22, 2026	16.30	16.60	15.85	16.55	16.55	1.53%	25,042
Jan 21, 2026	16.60	16.60	15.60	16.30	16.30	-1.51%	77,562
Jan 20, 2026	16.25	16.60	16.10	16.55	16.55	-1.49%	85,969
Jan 19, 2026	16.95	16.95	16.05	16.80	16.80	-0.88%	149,788
Jan 16, 2026	16.90	17.00	16.50	16.95	16.95	-2.02%	30,326
Jan 15, 2026	16.30	17.30	16.20	17.30	17.30	4.53%	78,507
Jan 14, 2026	16.00	16.70	16.00	16.55	16.55	0.30%	80,397
Jan 13, 2026	17.20	17.20	16.00	16.50	16.50	-1.79%	71,462
Jan 12, 2026	16.80	17.30	16.50	16.80	16.80	-0.59%	61,571
Jan 9, 2026	17.15	17.15	16.35	16.90	16.90	-1.46%	44,858
Jan 8, 2026	17.15	17.15	16.40	17.15	17.15	0.88%	3,870
Jan 7, 2026	16.90	17.00	16.50	17.00	17.00	1.49%	9,101