TPEX:4544 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.45	14.45	13.75	14.45	14.45	0.35%	142
Jul 8, 2026	13.75	14.45	13.75	14.40	14.40	4.35%	506
Jul 7, 2026	14.50	14.50	13.80	13.80	13.80	-4.50%	4
Jul 6, 2026	13.85	14.45	13.80	14.45	14.45	-0.34%	8,420
Jul 3, 2026	13.95	14.50	13.90	14.50	14.50	5.07%	10,105
Jul 2, 2026	13.75	13.80	13.20	13.80	13.80	-	6,257
Jul 1, 2026	14.30	14.30	14.30	14.30	13.80	5.15%	96
Jun 29, 2026	13.95	13.95	13.60	13.60	13.12	-4.56%	1,100
Jun 26, 2026	14.10	14.25	13.90	14.25	13.75	0.35%	2,220
Jun 25, 2026	14.25	14.30	14.20	14.20	13.70	-0.35%	9,178
Jun 24, 2026	14.25	14.25	14.25	14.25	13.75	-	150
Jun 23, 2026	14.25	14.25	14.25	14.25	13.75	-0.35%	1,220
Jun 22, 2026	14.25	14.30	14.25	14.30	13.80	0.35%	3,669
Jun 18, 2026	14.50	14.50	14.25	14.25	13.75	1.06%	11,419
Jun 17, 2026	14.50	14.50	13.80	14.10	13.61	-2.42%	11,556
Jun 16, 2026	14.55	14.55	13.80	14.45	13.94	-5.25%	26,449
Jun 15, 2026	15.25	15.25	15.25	15.25	14.72	4.81%	1,000
Jun 12, 2026	14.55	14.55	14.55	14.55	14.04	-0.68%	1
Jun 11, 2026	14.55	14.65	14.55	14.65	14.14	-4.25%	9,100
Jun 10, 2026	15.40	15.40	14.85	15.30	14.77	4.79%	28,542
Jun 9, 2026	14.15	14.85	14.15	14.60	14.09	-1.35%	11,201
Jun 8, 2026	14.90	14.90	14.80	14.80	14.28	-0.67%	1,613
Jun 5, 2026	14.90	14.90	14.90	14.90	14.38	4.93%	10
Jun 4, 2026	14.20	14.20	14.20	14.20	13.70	-0.35%	2,001
Jun 3, 2026	14.20	14.50	14.20	14.25	13.75	-4.36%	12,000
Jun 2, 2026	13.60	14.90	13.60	14.90	14.38	4.20%	19,112
Jun 1, 2026	14.30	14.30	13.60	14.30	13.80	0.35%	5,055
May 29, 2026	14.25	14.25	14.25	14.25	13.75	0.35%	1,204
May 28, 2026	13.80	14.45	13.80	14.20	13.70	-1.73%	23,199
May 27, 2026	13.85	14.45	13.80	14.45	13.94	-	3,029
May 26, 2026	14.45	14.45	14.45	14.45	13.94	-	2,000
May 25, 2026	13.90	14.50	13.85	14.45	13.94	-1.03%	20,179
May 22, 2026	15.05	15.05	14.30	14.60	14.09	-2.99%	15,040
May 21, 2026	15.05	15.05	15.05	15.05	14.52	-	1,282
May 20, 2026	15.05	15.05	15.05	15.05	14.52	0.33%	3,150
May 19, 2026	14.50	15.00	14.50	15.00	14.48	2.04%	3,010
May 18, 2026	14.95	15.00	14.35	14.70	14.19	-1.67%	2,387
May 15, 2026	15.70	15.70	14.85	14.95	14.43	-5.08%	19,071
May 12, 2026	15.05	15.75	15.05	15.75	15.20	4.30%	46
May 11, 2026	15.10	15.10	15.10	15.10	14.57	-4.13%	39
May 8, 2026	15.75	15.75	15.50	15.75	15.20	3.62%	1,147
May 7, 2026	15.80	15.90	15.20	15.20	14.67	-5.30%	18,365
May 6, 2026	16.05	16.05	16.05	16.05	15.49	-0.31%	5,601
May 5, 2026	16.10	16.10	16.10	16.10	15.54	0.31%	35
May 4, 2026	16.05	16.05	16.05	16.05	15.49	-	3,500
Apr 30, 2026	16.05	16.05	16.05	16.05	15.49	-	3,691
Apr 29, 2026	16.05	16.05	16.05	16.05	15.49	-2.43%	1
Apr 28, 2026	16.45	16.45	16.45	16.45	15.87	0.61%	5,000
Apr 27, 2026	16.20	16.40	16.20	16.35	15.78	-0.61%	13,050
Apr 24, 2026	16.25	16.45	16.25	16.45	15.87	-2.37%	5,001