TPEX:4527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	39.75	39.75	38.90	38.90	38.90	-0.26%	43,491
Jul 28, 2026	39.15	39.20	39.00	39.00	39.00	-0.51%	26,316
Jul 27, 2026	39.30	39.30	39.20	39.20	39.20	0.13%	8,110
Jul 24, 2026	39.30	39.30	39.15	39.15	39.15	-0.38%	12,130
Jul 23, 2026	39.30	39.30	39.30	39.30	39.30	0.13%	1,010
Jul 22, 2026	40.55	40.55	39.20	39.25	39.25	0.13%	18,385
Jul 21, 2026	39.10	39.50	39.10	39.20	39.20	0.26%	12,053
Jul 20, 2026	39.10	39.10	39.10	39.10	39.10	-	2,240
Jul 17, 2026	39.10	39.55	39.10	39.10	39.10	-1.14%	23,308
Jul 16, 2026	39.60	39.75	39.10	39.55	39.55	-	19,064
Jul 15, 2026	39.35	39.55	39.00	39.55	39.55	0.51%	15,467
Jul 14, 2026	39.60	39.65	39.05	39.35	39.35	-0.51%	38,062
Jul 13, 2026	39.30	39.55	39.30	39.55	39.55	0.76%	21,221
Jul 9, 2026	39.25	39.25	39.25	39.25	39.25	-	6,001
Jul 8, 2026	39.35	39.35	39.20	39.25	39.25	-0.25%	26,771
Jul 7, 2026	40.00	40.00	39.35	39.35	39.35	-0.76%	22,180
Jul 6, 2026	39.85	39.85	39.60	39.65	39.65	-0.50%	34,317
Jul 3, 2026	40.95	40.95	39.75	39.85	39.85	-	21,000
Jul 2, 2026	39.90	40.10	39.80	39.85	39.85	0.25%	43,364
Jul 1, 2026	39.25	39.75	39.20	39.75	39.75	-	98,120
Jun 30, 2026	39.60	39.95	39.40	39.75	39.75	1.02%	27,560
Jun 29, 2026	39.50	39.50	39.30	39.35	39.35	0.13%	19,051
Jun 26, 2026	39.90	39.90	39.20	39.30	39.30	-1.50%	53,789
Jun 25, 2026	40.20	40.20	39.90	39.90	39.90	-0.75%	15,257
Jun 24, 2026	40.90	40.90	39.80	40.20	40.20	0.75%	15,507
Jun 23, 2026	39.75	39.90	39.65	39.90	39.90	-	37,611
Jun 22, 2026	40.85	40.85	39.10	39.90	39.90	-2.33%	198,323
Jun 18, 2026	41.10	41.10	40.60	40.85	40.85	-1.21%	25,608
Jun 17, 2026	41.00	41.35	40.40	41.35	41.35	1.22%	91,511
Jun 16, 2026	40.95	41.25	40.85	40.85	40.85	-	18,459
Jun 15, 2026	41.35	41.35	40.85	40.85	40.85	-1.21%	30,547
Jun 12, 2026	42.80	42.80	40.55	41.35	41.35	1.10%	36,826
Jun 11, 2026	41.10	41.65	40.75	40.90	40.90	-0.24%	31,493
Jun 10, 2026	41.40	41.40	40.55	41.00	41.00	-0.97%	57,342
Jun 9, 2026	41.30	42.00	41.30	41.40	41.40	1.10%	22,482
Jun 8, 2026	41.35	41.35	40.85	40.95	40.95	-2.38%	62,848
Jun 5, 2026	42.85	42.85	41.90	41.95	41.95	-0.12%	60,279
Jun 4, 2026	42.00	42.20	41.80	42.00	42.00	0.72%	60,352
Jun 3, 2026	42.10	42.10	41.50	41.70	41.70	-0.95%	125,863
Jun 2, 2026	42.15	42.85	42.10	42.10	42.10	-0.94%	108,957
Jun 1, 2026	42.25	42.75	42.00	42.50	42.50	-1.05%	150,563
May 29, 2026	45.45	46.10	45.25	45.95	42.95	1.88%	383,468
May 28, 2026	44.95	45.30	44.85	45.10	42.16	1.35%	132,588
May 27, 2026	44.20	44.60	44.20	44.50	41.59	0.68%	55,338
May 26, 2026	45.00	45.00	44.20	44.20	41.31	-1.01%	88,069
May 25, 2026	43.90	45.05	43.90	44.65	41.73	1.71%	78,079
May 22, 2026	43.65	44.00	43.65	43.90	41.03	0.57%	41,781
May 21, 2026	43.80	43.80	43.60	43.65	40.80	-	12,427
May 20, 2026	43.80	43.80	43.50	43.65	40.80	-0.11%	15,068
May 19, 2026	43.75	43.80	43.70	43.70	40.85	-	18,644