TPEX:4527 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	43.40	43.90	43.40	43.70	40.85	1.04%	31,556
May 15, 2026	43.70	43.70	43.25	43.25	40.43	-0.57%	38,582
May 14, 2026	43.70	43.80	43.20	43.50	40.66	-	61,383
May 13, 2026	43.60	43.60	43.25	43.50	40.66	-0.23%	29,841
May 12, 2026	43.85	43.85	43.15	43.60	40.75	1.04%	33,416
May 11, 2026	43.10	43.30	43.05	43.15	40.33	0.47%	46,909
May 8, 2026	42.85	43.00	42.80	42.95	40.15	0.23%	26,448
May 7, 2026	42.75	43.00	42.75	42.85	40.05	0.23%	27,379
May 6, 2026	43.85	43.90	42.75	42.75	39.96	-	24,613
May 5, 2026	42.55	43.25	42.55	42.75	39.96	0.12%	10,877
May 4, 2026	43.00	43.60	42.70	42.70	39.91	-0.12%	68,877
Apr 30, 2026	42.80	42.80	42.35	42.75	39.96	0.35%	21,188
Apr 29, 2026	42.20	42.60	42.20	42.60	39.82	0.71%	13,468
Apr 28, 2026	42.00	42.30	42.00	42.30	39.54	0.71%	39,200
Apr 27, 2026	42.50	42.50	41.65	42.00	39.26	-1.18%	33,033
Apr 24, 2026	43.20	43.20	42.50	42.50	39.73	-1.05%	45,203
Apr 23, 2026	43.40	43.40	42.95	42.95	40.15	-0.58%	37,654
Apr 22, 2026	43.50	43.50	43.20	43.20	40.38	-0.69%	89,644
Apr 21, 2026	43.60	43.70	43.20	43.50	40.66	-0.23%	42,671
Apr 20, 2026	43.20	43.80	43.20	43.60	40.75	0.93%	20,493
Apr 17, 2026	43.20	43.30	43.15	43.20	40.38	-	28,237
Apr 16, 2026	43.70	43.70	43.20	43.20	40.38	-0.58%	14,615
Apr 15, 2026	43.85	43.85	43.10	43.45	40.61	-0.11%	22,167
Apr 14, 2026	43.70	43.70	43.25	43.50	40.66	0.58%	16,575
Apr 13, 2026	43.05	43.30	43.05	43.25	40.43	0.46%	21,185
Apr 10, 2026	43.85	43.85	42.85	43.05	40.24	-0.23%	31,045
Apr 9, 2026	42.70	43.20	42.65	43.15	40.33	-0.23%	24,263