TPEX:4527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	40.95	40.95	40.75	40.95	40.95	0.12%	9,526
Sep 7, 2026	40.90	40.90	40.90	40.90	40.90	0.25%	2,871
Sep 4, 2026	40.60	40.80	40.60	40.80	40.80	0.49%	19,395
Sep 3, 2026	40.70	40.70	40.55	40.60	40.60	-0.25%	36,946
Sep 2, 2026	40.75	40.80	40.60	40.70	40.70	-0.12%	35,002
Sep 1, 2026	40.70	40.75	40.50	40.75	40.75	-1.93%	71,183
Aug 31, 2026	41.00	41.55	41.00	41.55	41.55	1.34%	7,300
Aug 28, 2026	41.10	41.10	41.00	41.00	41.00	0.37%	6,265
Aug 27, 2026	41.10	41.20	40.85	40.85	40.85	-0.97%	21,001
Aug 26, 2026	41.05	41.30	40.75	41.25	41.25	0.49%	33,038
Aug 25, 2026	41.05	41.05	40.75	41.05	41.05	-	13,061
Aug 24, 2026	40.70	41.05	40.55	41.05	41.05	-	11,040
Aug 21, 2026	40.70	41.10	40.55	41.05	41.05	0.86%	28,718
Aug 20, 2026	40.90	40.90	40.50	40.70	40.70	-0.49%	18,051
Aug 19, 2026	40.85	40.90	40.85	40.90	40.90	-0.24%	7,001
Aug 18, 2026	41.10	41.25	40.95	41.00	41.00	-0.12%	11,443
Aug 17, 2026	41.20	42.40	40.40	41.05	41.05	-0.48%	124,172
Aug 14, 2026	40.85	41.25	40.80	41.25	41.25	0.98%	15,465
Aug 13, 2026	41.15	41.15	40.85	40.85	40.85	-0.37%	21,282
Aug 12, 2026	41.00	41.00	40.65	41.00	41.00	-	21,564
Aug 11, 2026	40.60	41.05	40.60	41.00	41.00	0.99%	21,770
Aug 10, 2026	40.00	41.15	40.00	40.60	40.60	2.53%	48,463
Aug 7, 2026	39.60	39.95	39.55	39.60	39.60	-1.00%	19,285
Aug 6, 2026	39.70	40.80	39.55	40.00	40.00	1.65%	54,462
Aug 5, 2026	39.40	39.40	39.00	39.35	39.35	-	11,013
Aug 4, 2026	39.35	39.35	39.35	39.35	39.35	0.90%	2,025
Aug 3, 2026	38.85	39.10	38.80	39.00	39.00	-	23,050
Jul 31, 2026	38.90	39.40	38.90	39.00	39.00	0.78%	15,250
Jul 30, 2026	39.00	39.20	38.70	38.70	38.70	-0.51%	27,289
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