TPEX:4533 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	31.25	32.90	30.35	30.50	30.50	-3.17%	2,159,439
May 7, 2026	31.75	32.25	31.40	31.50	31.50	-0.63%	1,583,317
May 6, 2026	32.75	32.80	31.15	31.70	31.70	-3.21%	2,820,314
May 5, 2026	31.10	34.20	30.90	32.75	32.75	5.31%	8,943,351
May 4, 2026	31.80	32.30	31.05	31.10	31.10	-	1,880,482
Apr 30, 2026	30.20	32.30	29.60	31.10	31.10	4.19%	4,429,758
Apr 29, 2026	30.20	30.60	29.85	29.85	29.85	-0.67%	1,198,345
Apr 28, 2026	29.85	30.55	28.90	30.05	30.05	2.56%	1,461,009
Apr 27, 2026	30.10	30.10	28.10	29.30	29.30	-1.68%	1,772,134
Apr 24, 2026	30.60	30.65	29.75	29.80	29.80	-1.49%	1,528,246
Apr 23, 2026	33.35	33.45	29.90	30.25	30.25	-8.89%	4,525,291
Apr 22, 2026	33.85	35.30	33.15	33.20	33.20	2.63%	7,059,322
Apr 21, 2026	32.20	32.70	31.30	32.35	32.35	1.41%	2,392,772
Apr 20, 2026	31.70	32.70	31.70	31.90	31.90	0.79%	2,913,864
Apr 17, 2026	31.60	32.35	31.35	31.65	31.65	0.16%	1,829,329
Apr 16, 2026	31.55	31.80	31.00	31.60	31.60	0.48%	1,602,299
Apr 15, 2026	32.75	32.75	31.35	31.45	31.45	-0.94%	4,004,078
Apr 14, 2026	30.20	32.00	29.70	31.75	31.75	7.08%	4,277,569
Apr 13, 2026	29.40	29.80	29.00	29.65	29.65	1.37%	1,267,430
Apr 10, 2026	30.00	30.50	29.20	29.25	29.25	-1.52%	1,675,184
Apr 9, 2026	30.50	30.50	29.65	29.70	29.70	-2.14%	1,296,664
Apr 8, 2026	29.85	30.40	29.70	30.35	30.35	4.12%	1,397,597
Apr 7, 2026	30.95	30.95	29.05	29.15	29.15	-3.00%	1,378,408
Apr 2, 2026	31.75	31.80	30.05	30.05	30.05	-3.53%	1,572,274
Apr 1, 2026	31.80	31.80	31.05	31.15	31.15	1.47%	1,080,915
Mar 31, 2026	31.10	32.55	30.70	30.70	30.70	-1.44%	2,496,340
Mar 30, 2026	31.80	31.80	31.10	31.15	31.15	-5.32%	1,983,212
Mar 27, 2026	33.00	33.60	31.85	32.90	32.90	-0.75%	3,113,554
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