TPEX:4534 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	28.45	30.50	28.30	28.30	-	-5.03%	34,000
Jul 29, 2026	32.30	33.10	29.80	29.80	29.80	-9.97%	2,274,942
Jul 28, 2026	35.55	35.90	33.10	33.10	33.10	-9.93%	2,395,447
Jul 27, 2026	40.80	40.80	36.75	36.75	36.75	-9.93%	3,224,359
Jul 24, 2026	41.50	44.00	40.65	40.80	40.80	1.75%	3,666,142
Jul 23, 2026	40.50	43.75	39.35	40.10	40.10	-0.12%	3,478,986
Jul 22, 2026	36.50	40.15	35.00	40.15	40.15	10.00%	2,849,611
Jul 21, 2026	36.00	38.80	34.35	36.50	36.50	-2.80%	3,571,369
Jul 20, 2026	40.00	40.00	37.55	37.55	37.55	-9.95%	1,458,007
Jul 17, 2026	41.30	44.50	40.80	41.70	41.70	-1.53%	7,458,152
Jul 16, 2026	38.60	42.35	37.75	42.35	42.35	10.00%	4,516,264
Jul 15, 2026	35.50	38.50	35.00	38.50	38.50	10.00%	5,968,440
Jul 14, 2026	36.00	36.00	32.95	35.00	35.00	0.29%	1,515,417
Jul 13, 2026	35.20	35.35	33.70	34.90	34.90	3.87%	1,483,118
Jul 9, 2026	32.90	33.90	32.55	33.60	33.60	2.13%	474,337
Jul 8, 2026	32.90	33.55	32.15	32.90	32.90	-	894,119
Jul 7, 2026	36.10	36.30	32.80	32.90	32.90	-8.86%	2,180,227
Jul 6, 2026	34.30	37.70	34.30	36.10	36.10	5.25%	4,010,474
Jul 3, 2026	33.45	35.00	32.00	34.30	34.30	0.59%	2,438,734
Jul 2, 2026	30.15	34.10	30.00	34.10	34.10	10.00%	3,365,805
Jul 1, 2026	30.80	31.60	30.00	31.00	31.00	2.31%	687,879
Jun 30, 2026	29.45	30.90	29.45	30.30	30.30	3.24%	641,905
Jun 29, 2026	29.65	30.35	29.10	29.35	29.35	-1.18%	607,190
Jun 26, 2026	31.00	31.00	28.10	29.70	29.70	-4.50%	1,525,812
Jun 25, 2026	32.10	32.10	31.00	31.10	31.10	-2.35%	781,115
Jun 24, 2026	31.65	32.65	31.30	31.85	31.85	-1.70%	910,134
Jun 23, 2026	34.00	34.00	31.40	32.40	32.40	-4.14%	1,588,706
Jun 22, 2026	34.30	35.90	33.60	33.80	33.80	0.45%	3,067,707
Jun 18, 2026	33.10	34.10	32.95	33.65	33.65	-	1,129,101
Jun 17, 2026	32.00	33.80	32.00	33.65	33.65	4.18%	1,419,610
Jun 16, 2026	33.60	35.50	32.15	32.30	32.30	-9.27%	4,205,923
Jun 15, 2026	34.95	36.30	34.95	35.60	35.60	7.88%	6,481,070
Jun 12, 2026	31.00	33.00	29.55	33.00	33.00	10.00%	3,679,158
Jun 11, 2026	30.35	30.35	28.35	30.00	30.00	-4.76%	4,604,001
Jun 10, 2026	34.95	36.00	31.50	31.50	31.50	-10.00%	6,936,191
Jun 9, 2026	32.30	35.00	31.30	35.00	35.00	9.89%	5,550,354
Jun 8, 2026	30.00	32.90	29.95	31.85	31.85	-3.92%	3,536,066
Jun 5, 2026	34.20	34.75	29.90	33.15	33.15	4.74%	8,292,460
Jun 4, 2026	29.00	31.65	28.00	31.65	31.65	9.90%	5,303,016
Jun 3, 2026	27.10	29.60	27.00	28.80	28.80	6.67%	2,473,810
Jun 2, 2026	27.35	27.45	26.50	27.00	27.00	-1.64%	1,453,432
Jun 1, 2026	29.20	29.85	27.00	27.45	27.45	-2.66%	3,508,365
May 29, 2026	26.85	28.20	26.50	28.20	28.20	9.94%	4,334,322
May 28, 2026	25.80	27.40	25.25	25.65	25.65	-0.39%	1,228,526
May 27, 2026	26.75	27.00	25.25	25.75	25.75	-3.20%	1,457,021
May 26, 2026	27.90	27.90	25.45	26.60	26.60	-0.19%	2,346,891
May 25, 2026	25.60	26.65	24.70	26.65	26.65	9.90%	3,232,705
May 22, 2026	22.40	24.25	22.40	24.25	24.25	9.98%	971,486
May 21, 2026	22.20	22.35	22.00	22.05	22.05	1.38%	300,083
May 20, 2026	22.00	22.05	21.70	21.75	21.75	-1.14%	307,224