TPEX:4533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	24.40	24.90	22.20	23.35	23.35	-5.08%	1,661,052
Jul 28, 2026	25.75	25.75	24.50	24.60	24.60	-4.47%	1,182,426
Jul 27, 2026	26.60	26.60	25.45	25.75	25.75	-0.96%	438,852
Jul 24, 2026	26.45	26.65	26.00	26.00	26.00	-1.70%	317,331
Jul 23, 2026	27.00	27.00	26.25	26.45	26.45	-1.31%	322,275
Jul 22, 2026	26.55	27.10	26.55	26.80	26.80	1.71%	375,648
Jul 21, 2026	26.25	26.55	26.15	26.35	26.35	1.93%	409,604
Jul 20, 2026	26.00	26.35	25.10	25.85	25.85	-0.58%	969,929
Jul 17, 2026	27.50	27.55	26.00	26.00	26.00	-6.47%	1,375,456
Jul 16, 2026	28.55	28.55	27.80	27.80	27.80	-2.63%	572,341
Jul 15, 2026	29.00	29.00	28.20	28.55	28.55	1.42%	336,977
Jul 14, 2026	29.10	29.15	27.55	28.15	28.15	-3.26%	706,859
Jul 13, 2026	29.25	29.65	28.80	29.10	29.10	-0.17%	922,538
Jul 9, 2026	29.55	29.80	29.15	29.15	29.15	-1.69%	616,397
Jul 8, 2026	30.85	30.85	29.15	29.65	29.65	-1.17%	881,989
Jul 7, 2026	31.00	31.00	29.40	30.00	30.00	-2.76%	1,360,572
Jul 6, 2026	31.05	31.85	30.40	30.85	30.85	-	2,658,634
Jul 3, 2026	31.40	32.40	30.65	30.85	30.85	-1.12%	6,760,462
Jul 2, 2026	28.70	31.20	28.25	31.20	31.20	9.86%	5,464,142
Jul 1, 2026	28.55	28.65	27.95	28.40	28.40	0.53%	753,163
Jun 30, 2026	28.25	28.50	27.95	28.25	28.25	2.17%	656,117
Jun 29, 2026	27.35	28.15	27.35	27.65	27.65	1.28%	555,133
Jun 26, 2026	28.55	28.60	27.15	27.30	27.30	-4.38%	1,670,213
Jun 25, 2026	29.15	29.30	28.50	28.55	28.55	-1.72%	1,166,022
Jun 24, 2026	29.25	29.45	28.80	29.05	29.05	-1.02%	1,110,567
Jun 23, 2026	30.75	30.75	29.25	29.35	29.35	-3.14%	1,253,805
Jun 22, 2026	30.70	30.95	30.20	30.30	30.30	0.33%	1,668,850
Jun 18, 2026	30.10	30.40	29.85	30.20	30.20	1.00%	1,104,157
Jun 17, 2026	30.30	30.40	29.85	29.90	29.90	-0.99%	839,993
Jun 16, 2026	31.10	31.10	30.05	30.20	30.20	-1.79%	799,029
Jun 15, 2026	31.20	31.35	30.65	30.75	30.75	-	977,777
Jun 12, 2026	31.75	31.90	30.65	30.75	30.75	1.99%	1,498,045
Jun 11, 2026	29.85	30.20	28.85	30.15	30.15	1.01%	1,161,825
Jun 10, 2026	31.00	31.80	29.75	29.85	29.85	-3.86%	1,883,013
Jun 9, 2026	30.80	31.15	30.00	31.05	31.05	6.52%	1,614,063
Jun 8, 2026	28.10	29.30	28.00	29.15	29.15	-5.97%	2,078,353
Jun 5, 2026	32.50	33.25	30.65	31.00	31.00	-2.52%	4,525,890
Jun 4, 2026	31.75	31.85	31.20	31.80	31.80	-0.31%	1,409,246
Jun 3, 2026	31.55	32.45	31.00	31.90	31.90	1.59%	2,558,970
Jun 2, 2026	33.05	33.05	30.50	31.40	31.40	-3.98%	3,753,842
Jun 1, 2026	32.60	33.15	32.25	32.70	32.70	1.71%	2,855,862
May 29, 2026	32.50	32.85	31.80	32.15	32.15	0.47%	2,709,279
May 28, 2026	32.20	33.10	31.70	32.00	32.00	-	2,917,268
May 27, 2026	34.90	35.05	31.95	32.00	32.00	-6.57%	5,460,626
May 26, 2026	34.50	35.25	33.15	34.25	34.25	1.48%	8,198,375
May 25, 2026	34.00	35.00	32.85	33.75	33.75	1.05%	6,692,983
May 22, 2026	33.15	33.70	32.40	33.40	33.40	2.14%	5,055,883
May 21, 2026	32.35	33.15	32.00	32.70	32.70	3.15%	3,709,742
May 20, 2026	31.70	32.25	30.85	31.70	31.70	-	1,719,545
May 19, 2026	32.50	32.90	31.05	31.70	31.70	-1.09%	2,287,203