TPEX:4538 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	18.30	18.40	18.15	18.30	17.32	-	19,289
May 15, 2026	18.60	18.60	18.15	18.30	17.32	-0.27%	13,155
May 14, 2026	18.60	18.75	18.20	18.35	17.37	-0.27%	54,772
May 13, 2026	18.50	18.70	18.25	18.40	17.42	0.55%	20,287
May 12, 2026	18.60	18.70	18.25	18.30	17.32	-0.27%	21,543
May 11, 2026	18.45	18.45	18.05	18.35	17.37	-0.27%	50,000
May 8, 2026	18.80	18.80	18.25	18.40	17.42	-0.27%	19,072
May 7, 2026	18.70	18.90	18.45	18.45	17.46	-0.27%	24,337
May 6, 2026	18.60	18.70	18.30	18.50	17.51	-0.54%	27,789
May 5, 2026	18.50	18.70	18.50	18.60	17.61	0.27%	25,050
May 4, 2026	18.55	18.75	18.30	18.55	17.56	1.37%	61,232
Apr 30, 2026	18.05	18.30	17.80	18.30	17.32	-	30,042
Apr 29, 2026	18.15	18.50	18.15	18.30	17.32	-0.81%	23,109
Apr 28, 2026	18.70	18.90	18.25	18.45	17.46	-	18,056
Apr 27, 2026	18.60	18.80	18.40	18.45	17.46	-	18,004
Apr 24, 2026	18.70	18.80	18.30	18.45	17.46	-1.07%	16,228
Apr 23, 2026	18.80	18.90	18.50	18.65	17.65	-	25,111
Apr 22, 2026	18.70	18.85	18.50	18.65	17.65	-0.80%	34,589
Apr 21, 2026	19.00	19.00	18.60	18.80	17.79	-0.27%	20,343
Apr 20, 2026	18.85	19.00	18.55	18.85	17.84	-0.26%	28,249
Apr 17, 2026	18.60	18.90	18.60	18.90	17.89	-	19,006
Apr 16, 2026	19.15	19.15	18.75	18.90	17.89	0.27%	30,002
Apr 15, 2026	18.70	19.00	18.70	18.85	17.84	0.80%	25,394
Apr 14, 2026	18.60	18.75	18.50	18.70	17.70	-0.27%	28,181
Apr 13, 2026	18.75	18.90	18.70	18.75	17.75	-0.27%	19,039
Apr 10, 2026	18.95	18.95	18.55	18.80	17.79	-0.53%	22,036
Apr 9, 2026	18.95	18.95	18.75	18.90	17.89	-	14,000
Apr 8, 2026	18.95	18.95	18.80	18.90	17.89	-	16,062
Apr 7, 2026	18.80	18.90	18.80	18.90	17.89	-	23,000
Apr 2, 2026	18.90	19.10	18.70	18.90	17.89	-0.26%	20,112
Apr 1, 2026	19.00	19.15	18.85	18.95	17.94	-0.26%	17,136
Mar 31, 2026	18.70	19.00	18.65	19.00	17.98	-0.52%	23,140
Mar 30, 2026	18.70	19.10	18.55	19.10	18.08	2.14%	26,097
Mar 27, 2026	18.90	18.95	18.55	18.70	17.70	-0.27%	14,100
Mar 26, 2026	18.80	18.85	18.65	18.75	17.75	-	15,000
Mar 25, 2026	18.55	18.85	18.50	18.75	17.75	-	22,162
Mar 24, 2026	18.50	18.95	18.40	18.75	17.75	-	44,063
Mar 23, 2026	18.70	18.75	18.60	18.75	17.75	-	22,000
Mar 20, 2026	18.60	18.75	18.40	18.75	17.75	-	22,288
Mar 19, 2026	18.70	18.75	18.65	18.75	17.75	-0.27%	28,090
Mar 18, 2026	18.95	18.95	18.65	18.80	17.79	-0.53%	25,302