TPEX:4528 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	15.25	15.35	14.90	15.00	15.00	-1.96%	85,365
Jul 28, 2026	15.40	15.40	15.10	15.30	15.30	-1.29%	35,123
Jul 27, 2026	15.35	15.65	15.35	15.50	15.50	0.65%	19,214
Jul 24, 2026	15.40	15.50	15.35	15.40	15.40	-0.32%	12,842
Jul 23, 2026	15.45	15.50	15.45	15.45	15.45	-	8,091
Jul 22, 2026	15.45	16.00	15.40	15.45	15.45	-	54,559
Jul 21, 2026	15.25	15.45	15.25	15.45	15.45	1.31%	15,815
Jul 20, 2026	15.40	15.40	15.20	15.25	15.25	-0.97%	22,099
Jul 17, 2026	15.80	15.90	15.40	15.40	15.40	-3.45%	39,198
Jul 16, 2026	15.80	16.25	15.70	15.95	15.95	-0.31%	60,636
Jul 15, 2026	15.45	16.20	15.45	16.00	16.00	4.23%	47,810
Jul 14, 2026	15.40	15.45	15.20	15.35	15.35	0.33%	20,902
Jul 13, 2026	15.25	15.30	15.25	15.30	15.30	-	13,721
Jul 9, 2026	15.25	15.30	15.10	15.30	15.30	-1.29%	45,049
Jul 8, 2026	15.60	15.60	15.40	15.50	15.50	-0.32%	17,978
Jul 7, 2026	15.65	15.75	15.50	15.55	15.55	-1.27%	39,925
Jul 6, 2026	15.70	15.85	15.70	15.75	15.75	1.61%	38,141
Jul 3, 2026	15.20	15.70	15.20	15.50	15.50	1.64%	57,871
Jul 2, 2026	15.20	15.40	15.20	15.25	15.25	-0.97%	29,280
Jul 1, 2026	15.35	15.40	15.20	15.40	15.40	0.65%	15,833
Jun 30, 2026	15.60	15.60	15.20	15.30	15.30	-0.33%	40,178
Jun 29, 2026	15.30	15.35	15.30	15.35	15.35	-0.65%	29,064
Jun 26, 2026	15.60	15.60	15.35	15.45	15.45	-1.28%	28,132
Jun 25, 2026	15.60	15.65	15.35	15.65	15.65	0.32%	23,314
Jun 24, 2026	15.70	15.75	15.50	15.60	15.60	-0.95%	138,021
Jun 23, 2026	15.50	15.80	15.50	15.75	15.75	1.29%	23,655
Jun 22, 2026	15.85	15.85	15.10	15.55	15.55	-1.89%	208,528
Jun 18, 2026	15.95	16.00	15.85	15.85	15.85	-0.63%	43,177
Jun 17, 2026	15.85	16.00	15.85	15.95	15.95	0.31%	36,627
Jun 16, 2026	16.15	16.15	15.90	15.90	15.90	-2.15%	40,910
Jun 15, 2026	16.45	16.45	15.90	16.25	16.25	0.31%	60,905
Jun 12, 2026	15.80	16.85	15.80	16.20	16.20	0.62%	66,621
Jun 11, 2026	15.95	16.10	15.70	16.10	16.10	0.94%	17,537
Jun 10, 2026	15.80	16.35	15.80	15.95	15.95	0.63%	44,537
Jun 9, 2026	15.65	15.85	15.65	15.85	15.85	0.63%	31,805
Jun 8, 2026	15.75	15.75	15.55	15.75	15.75	-0.32%	31,214
Jun 5, 2026	15.80	15.80	15.50	15.80	15.80	-	46,762
Jun 4, 2026	15.65	16.00	15.60	15.80	15.80	-	107,843
Jun 3, 2026	15.65	16.00	15.60	15.80	15.80	1.28%	107,843
Jun 2, 2026	15.35	15.70	15.35	15.60	15.60	0.97%	90,123
Jun 1, 2026	15.50	15.70	15.30	15.45	15.45	-0.32%	86,674
May 29, 2026	15.65	15.95	15.50	15.50	15.50	1.31%	68,956
May 28, 2026	15.35	15.70	15.10	15.30	15.30	-0.33%	121,936
May 27, 2026	15.35	15.45	15.25	15.35	15.35	-0.97%	50,509
May 26, 2026	15.80	15.80	15.40	15.50	15.50	-1.90%	65,827
May 25, 2026	15.40	16.25	15.40	15.80	15.80	0.32%	44,579
May 22, 2026	15.50	15.90	15.50	15.75	15.75	0.96%	30,127
May 21, 2026	15.45	15.60	15.40	15.60	15.60	0.97%	19,360
May 20, 2026	15.30	15.45	15.30	15.45	15.45	-	13,227
May 19, 2026	15.40	15.50	15.30	15.45	15.45	-0.32%	44,659