TPEX:4538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	17.30	17.45	17.20	17.40	17.40	-	12,000
Jul 28, 2026	16.95	17.45	16.95	17.40	17.40	-	17,000
Jul 27, 2026	17.05	17.40	17.05	17.40	17.40	-	13,032
Jul 24, 2026	17.15	17.40	17.10	17.40	17.40	-1.69%	15,134
Jul 23, 2026	17.20	17.70	17.20	17.70	17.70	0.85%	23,168
Jul 22, 2026	17.80	17.80	17.55	17.55	17.55	-1.68%	22,331
Jul 21, 2026	18.05	18.20	17.80	17.85	17.85	-1.92%	37,000
Jul 20, 2026	18.50	18.50	18.10	18.20	18.20	-1.62%	14,825
Jul 17, 2026	18.35	18.50	18.10	18.50	18.50	-0.27%	22,254
Jul 16, 2026	18.50	18.60	18.25	18.55	18.55	-0.27%	13,685
Jul 15, 2026	18.15	18.60	18.15	18.60	18.60	0.54%	11,000
Jul 14, 2026	18.10	18.50	18.00	18.50	18.50	0.54%	17,279
Jul 13, 2026	18.65	18.65	18.10	18.40	18.40	-1.08%	14,069
Jul 9, 2026	18.70	18.70	18.45	18.60	18.60	-0.53%	11,001
Jul 8, 2026	18.50	18.70	18.50	18.70	18.70	-	10,000
Jul 7, 2026	18.60	18.70	18.55	18.70	18.70	-	9,000
Jul 6, 2026	18.80	18.80	18.65	18.70	18.70	-	8,108
Jul 3, 2026	18.90	18.90	18.50	18.70	18.70	-0.27%	21,022
Jul 2, 2026	18.50	18.75	18.50	18.75	18.75	-	19,001
Jul 1, 2026	18.90	18.90	18.60	18.75	18.75	-0.53%	29,053
Jun 30, 2026	19.00	19.00	18.70	18.85	18.85	-	47,015
Jun 29, 2026	19.20	19.20	18.65	18.85	18.85	-0.26%	37,258
Jun 26, 2026	19.15	19.15	18.75	18.90	18.90	-	26,007
Jun 25, 2026	19.15	19.15	18.70	18.90	18.90	-	41,100
Jun 24, 2026	19.05	19.05	18.80	18.90	18.90	-	33,404
Jun 23, 2026	19.00	19.95	18.70	18.90	18.90	-0.26%	111,376
Jun 22, 2026	18.85	19.00	18.80	18.95	18.95	0.53%	59,557
Jun 18, 2026	18.95	19.00	18.70	18.85	18.85	0.53%	114,242
Jun 17, 2026	18.75	18.75	18.55	18.75	18.75	0.54%	46,036
Jun 16, 2026	18.80	18.85	18.60	18.65	18.65	-0.27%	42,666
Jun 15, 2026	18.60	18.85	18.60	18.70	18.70	0.81%	94,907
Jun 12, 2026	18.55	18.60	18.50	18.55	18.55	0.54%	115,184
Jun 11, 2026	18.45	18.50	18.15	18.45	18.45	0.27%	108,577
Jun 10, 2026	18.45	18.45	18.00	18.40	18.40	1.66%	49,132
Jun 9, 2026	18.10	18.20	18.05	18.10	18.10	-0.28%	24,012
Jun 8, 2026	17.90	18.35	17.90	18.15	18.15	-1.89%	50,153
Jun 5, 2026	18.40	18.65	18.30	18.50	18.50	0.54%	97,143
Jun 4, 2026	18.40	18.45	18.00	18.40	18.40	-	76,097
Jun 3, 2026	17.95	18.40	17.70	18.40	18.40	3.95%	82,097
Jun 2, 2026	17.85	17.85	17.60	17.70	17.70	0.57%	31,152
Jun 1, 2026	17.90	17.90	17.60	17.60	17.60	0.57%	47,143
May 29, 2026	17.45	17.90	17.35	17.50	17.50	0.29%	31,000
May 28, 2026	17.90	17.90	17.10	17.45	17.45	-1.41%	123,326
May 27, 2026	18.65	18.70	18.45	18.70	17.70	0.27%	111,491
May 26, 2026	18.75	18.85	18.50	18.65	17.65	0.54%	47,141
May 25, 2026	18.50	18.70	18.50	18.55	17.56	1.09%	86,096
May 22, 2026	18.30	18.45	18.25	18.35	17.37	-0.54%	23,062
May 21, 2026	18.35	18.45	18.25	18.45	17.46	0.54%	23,221
May 20, 2026	18.50	18.50	18.20	18.35	17.37	-	23,335
May 19, 2026	18.55	18.55	18.25	18.35	17.37	0.27%	23,072