TPEX:4538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.80	18.80	18.25	18.40	18.40	-0.27%	19,072
May 7, 2026	18.70	18.90	18.45	18.45	18.45	-0.27%	24,337
May 6, 2026	18.60	18.70	18.30	18.50	18.50	-0.54%	27,789
May 5, 2026	18.50	18.70	18.50	18.60	18.60	0.27%	25,050
May 4, 2026	18.55	18.75	18.30	18.55	18.55	1.37%	61,232
Apr 30, 2026	18.05	18.30	17.80	18.30	18.30	-	30,042
Apr 29, 2026	18.15	18.50	18.15	18.30	18.30	-0.81%	23,109
Apr 28, 2026	18.70	18.90	18.25	18.45	18.45	-	18,056
Apr 27, 2026	18.60	18.80	18.40	18.45	18.45	-	18,004
Apr 24, 2026	18.70	18.80	18.30	18.45	18.45	-1.07%	16,228
Apr 23, 2026	18.80	18.90	18.50	18.65	18.65	-	25,111
Apr 22, 2026	18.70	18.85	18.50	18.65	18.65	-0.80%	34,589
Apr 21, 2026	19.00	19.00	18.60	18.80	18.80	-0.27%	20,343
Apr 20, 2026	18.85	19.00	18.55	18.85	18.85	-0.26%	28,249
Apr 17, 2026	18.60	18.90	18.60	18.90	18.90	-	19,006
Apr 16, 2026	19.15	19.15	18.75	18.90	18.90	0.27%	30,002
Apr 15, 2026	18.70	19.00	18.70	18.85	18.85	0.80%	25,394
Apr 14, 2026	18.60	18.75	18.50	18.70	18.70	-0.27%	28,181
Apr 13, 2026	18.75	18.90	18.70	18.75	18.75	-0.27%	19,039
Apr 10, 2026	18.95	18.95	18.55	18.80	18.80	-0.53%	22,036
Apr 9, 2026	18.95	18.95	18.75	18.90	18.90	-	14,000
Apr 8, 2026	18.95	18.95	18.80	18.90	18.90	-	16,062
Apr 7, 2026	18.80	18.90	18.80	18.90	18.90	-	23,000
Apr 2, 2026	18.90	19.10	18.70	18.90	18.90	-0.26%	20,112
Apr 1, 2026	19.00	19.15	18.85	18.95	18.95	-0.26%	17,136
Mar 31, 2026	18.70	19.00	18.65	19.00	19.00	-0.52%	23,140
Mar 30, 2026	18.70	19.10	18.55	19.10	19.10	2.14%	26,097
Mar 27, 2026	18.90	18.95	18.55	18.70	18.70	-0.27%	14,100
Mar 26, 2026	18.80	18.85	18.65	18.75	18.75	-	15,000
Mar 25, 2026	18.55	18.85	18.50	18.75	18.75	-	22,162
Mar 24, 2026	18.50	18.95	18.40	18.75	18.75	-	44,063
Mar 23, 2026	18.70	18.75	18.60	18.75	18.75	-	22,000
Mar 20, 2026	18.60	18.75	18.40	18.75	18.75	-	22,288
Mar 19, 2026	18.70	18.75	18.65	18.75	18.75	-0.27%	28,090
Mar 18, 2026	18.95	18.95	18.65	18.80	18.80	-0.53%	25,302
Mar 17, 2026	19.05	19.05	18.80	18.90	18.90	-0.53%	38,235
Mar 16, 2026	18.90	19.05	18.90	19.00	19.00	-	15,107
Mar 13, 2026	18.90	19.25	18.60	19.00	19.00	0.26%	79,763
Mar 12, 2026	18.70	18.95	18.70	18.95	18.95	-	44,242
Mar 11, 2026	18.50	19.05	18.50	18.95	18.95	1.07%	39,001
Mar 10, 2026	18.40	18.95	18.40	18.75	18.75	0.81%	43,011
Mar 9, 2026	18.55	18.85	18.20	18.60	18.60	-2.11%	56,319
Mar 6, 2026	19.00	19.15	19.00	19.00	19.00	-0.26%	60,102
Mar 5, 2026	19.20	19.40	18.85	19.05	19.05	0.53%	40,216
Mar 4, 2026	18.80	18.95	18.60	18.95	18.95	-0.26%	31,110
Mar 3, 2026	19.40	19.40	18.90	19.00	19.00	-0.52%	42,171
Mar 2, 2026	19.50	19.55	18.75	19.10	19.10	-	39,107
Feb 26, 2026	19.20	19.30	19.00	19.10	19.10	0.53%	41,729
Feb 25, 2026	18.80	19.10	18.80	19.00	19.00	1.06%	54,479
Feb 24, 2026	18.90	19.15	18.75	18.80	18.80	1.08%	55,278