TPEX:4533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.00	33.60	31.85	32.50	-	-1.96%	938,901
Mar 26, 2026	34.15	35.60	33.10	33.15	33.15	-2.21%	10,119,002
Mar 25, 2026	34.40	34.45	33.20	33.90	33.90	-0.29%	8,305,250
Mar 24, 2026	32.75	34.80	32.30	34.00	34.00	6.92%	15,805,303
Mar 23, 2026	30.45	32.80	30.00	31.80	31.80	1.60%	3,409,137
Mar 20, 2026	32.20	32.55	31.20	31.30	31.30	-2.19%	2,179,276
Mar 19, 2026	32.60	33.20	31.75	32.00	32.00	-3.03%	2,679,832
Mar 18, 2026	34.50	34.65	32.40	33.00	33.00	-2.80%	4,194,146
Mar 17, 2026	33.15	34.80	33.15	33.95	33.95	3.03%	4,156,214
Mar 16, 2026	33.25	34.15	32.80	32.95	32.95	-1.64%	2,782,109
Mar 13, 2026	33.00	34.50	32.45	33.50	33.50	-1.18%	3,123,309
Mar 12, 2026	32.60	34.85	32.30	33.90	33.90	4.79%	7,395,483
Mar 11, 2026	32.05	32.95	32.00	32.35	32.35	0.94%	4,163,011
Mar 10, 2026	32.00	33.30	31.00	32.05	32.05	0.16%	6,100,067
Mar 9, 2026	31.60	32.00	31.35	32.00	32.00	-8.05%	4,877,893
Mar 6, 2026	35.10	36.15	33.80	34.80	34.80	-2.38%	9,787,181
Mar 5, 2026	38.15	40.90	35.55	35.65	35.65	-5.56%	53,917,674
Mar 4, 2026	36.30	38.70	36.30	37.75	37.75	7.24%	43,260,219
Mar 3, 2026	32.30	35.20	32.00	35.20	35.20	10.00%	13,282,740
Mar 2, 2026	31.30	32.75	31.25	32.00	32.00	-2.88%	2,088,535
Feb 26, 2026	32.85	33.60	32.05	32.95	32.95	-0.15%	2,690,156
Feb 25, 2026	34.25	34.35	33.00	33.00	33.00	-5.04%	3,967,549
Feb 24, 2026	32.90	35.00	32.50	34.75	34.75	5.78%	12,349,416
Feb 23, 2026	31.65	33.70	30.50	32.85	32.85	5.80%	4,260,809
Feb 11, 2026	31.40	31.50	30.70	31.05	31.05	-0.64%	1,723,956
Feb 10, 2026	32.20	32.70	30.80	31.25	31.25	-3.25%	3,567,977
Feb 9, 2026	33.65	34.00	32.20	32.30	32.30	-1.67%	3,551,542
Feb 6, 2026	33.55	33.85	32.30	32.85	32.85	-2.95%	2,989,168
Feb 5, 2026	35.45	35.50	33.85	33.85	33.85	-6.62%	5,875,269
Feb 4, 2026	35.70	36.90	35.20	36.25	36.25	0.97%	5,394,861
Feb 3, 2026	38.00	38.15	35.80	35.90	35.90	-2.58%	9,773,816
Feb 2, 2026	36.10	38.55	35.45	36.85	36.85	0.14%	12,474,368
Jan 30, 2026	38.70	38.95	36.50	36.80	36.80	-4.91%	13,140,890
Jan 29, 2026	40.90	41.85	37.85	38.70	38.70	-6.18%	26,833,648
Jan 28, 2026	41.00	41.80	40.00	41.25	41.25	8.55%	41,882,243
Jan 27, 2026	36.70	39.80	36.60	38.00	38.00	3.54%	18,312,650
Jan 26, 2026	35.70	38.20	34.25	36.70	36.70	4.86%	23,458,390
Jan 23, 2026	35.35	36.15	32.50	35.00	35.00	-0.99%	30,951,769
Jan 22, 2026	31.70	35.35	31.50	35.35	35.35	9.95%	48,391,536
Jan 21, 2026	29.40	32.15	29.40	32.15	32.15	9.91%	10,622,262
Jan 20, 2026	29.70	30.00	29.05	29.25	29.25	-2.50%	5,274,524
Jan 19, 2026	31.10	31.50	29.05	30.00	30.00	-1.15%	28,410,830
Jan 16, 2026	27.80	30.35	27.75	30.35	30.35	9.96%	15,624,244
Jan 15, 2026	26.75	27.60	26.00	27.60	27.60	9.96%	14,844,600
Jan 14, 2026	23.00	25.10	22.85	25.10	25.10	9.85%	6,122,549
Jan 13, 2026	23.10	23.20	22.45	22.85	22.85	0.88%	1,098,673
Jan 12, 2026	22.30	22.70	22.20	22.65	22.65	2.03%	1,413,732
Jan 9, 2026	22.65	22.70	21.70	22.20	22.20	-0.67%	479,663
Jan 8, 2026	22.90	23.00	22.25	22.35	22.35	1.59%	1,144,511
Jan 7, 2026	21.60	22.60	21.60	22.00	22.00	2.09%	1,168,029