TPEX:4556 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	123.00	131.50	116.50	116.50	116.50	-8.27%	323,057
Jul 15, 2026	121.00	132.00	117.00	127.00	127.00	5.39%	295,363
Jul 14, 2026	116.50	122.00	100.00	120.50	120.50	8.56%	2,788,614
Jul 13, 2026	111.00	111.00	111.00	111.00	111.00	9.90%	368,195
Jul 9, 2026	100.00	101.00	98.10	101.00	101.00	9.66%	416,338
Jul 8, 2026	88.00	92.70	85.80	92.70	92.10	9.96%	712,200
Jul 7, 2026	83.00	90.80	81.00	84.30	83.75	2.06%	1,034,015
Jul 6, 2026	94.00	94.80	80.00	82.60	82.07	-6.77%	1,967,964
Jul 3, 2026	88.60	88.60	88.60	88.60	88.03	9.93%	655,864
Jul 2, 2026	73.30	80.60	72.10	80.60	80.08	9.96%	285,669
Jul 1, 2026	72.00	74.00	70.80	73.30	72.83	0.96%	88,662
Jun 30, 2026	70.10	74.00	70.10	72.60	72.13	3.57%	126,165
Jun 29, 2026	71.50	73.90	70.10	70.10	69.65	0.14%	91,895
Jun 26, 2026	73.50	74.50	69.90	70.00	69.55	-7.16%	156,786
Jun 25, 2026	73.00	75.40	72.00	75.40	74.91	5.60%	133,792
Jun 24, 2026	72.50	72.50	70.60	71.40	70.94	-2.33%	126,069
Jun 23, 2026	79.00	79.00	71.50	73.10	72.63	-6.76%	342,565
Jun 22, 2026	83.90	83.90	77.90	78.40	77.89	1.95%	312,269
Jun 18, 2026	72.60	77.40	72.10	76.90	76.40	5.20%	468,461
Jun 17, 2026	66.90	73.10	66.90	73.10	72.63	9.92%	791,418
Jun 16, 2026	80.00	80.00	66.10	66.50	66.07	-9.40%	2,139,851
Jun 15, 2026	73.40	73.40	73.40	73.40	72.92	9.88%	150,418
Jun 12, 2026	66.80	66.80	66.80	66.80	66.37	9.87%	277,726
Jun 11, 2026	60.80	60.80	59.50	60.80	60.41	9.95%	968,874
Jun 10, 2026	55.30	55.30	55.30	55.30	54.94	9.94%	477,834
Jun 9, 2026	50.30	50.30	50.30	50.30	49.97	9.95%	513,402
Jun 8, 2026	41.00	47.55	41.00	45.75	45.45	4.69%	948,267
Jun 5, 2026	44.50	45.95	40.60	43.70	43.42	0.58%	1,163,876
Jun 4, 2026	39.50	43.45	38.95	43.45	43.17	10.00%	641,875
Jun 3, 2026	39.20	40.00	39.15	39.50	39.24	1.15%	244,027
Jun 2, 2026	40.80	40.80	38.50	39.05	38.80	-2.25%	210,746
Jun 1, 2026	40.40	40.95	39.20	39.95	39.69	2.04%	441,766
May 29, 2026	38.25	40.00	38.00	39.15	38.90	2.49%	405,304
May 28, 2026	38.65	38.90	38.00	38.20	37.95	-1.29%	234,221
May 27, 2026	40.00	40.95	38.55	38.70	38.45	-2.76%	381,103
May 26, 2026	39.30	39.90	38.60	39.80	39.54	1.27%	258,449
May 25, 2026	41.10	41.10	38.50	39.30	39.05	-4.38%	476,776
May 22, 2026	39.70	41.60	39.70	41.10	40.83	3.53%	258,061
May 21, 2026	38.95	40.50	38.95	39.70	39.44	2.85%	234,225
May 20, 2026	38.35	39.35	37.80	38.60	38.35	0.78%	158,673
May 19, 2026	38.80	40.45	38.20	38.30	38.05	-1.29%	210,266
May 18, 2026	38.55	39.00	37.30	38.80	38.55	0.65%	253,410
May 15, 2026	42.15	42.65	38.40	38.55	38.30	-8.54%	1,179,937
May 14, 2026	44.40	44.40	42.00	42.15	41.88	0.12%	305,810
May 13, 2026	43.20	43.35	41.85	42.10	41.83	-4.86%	438,476
May 12, 2026	45.30	46.80	43.95	44.25	43.96	-2.85%	977,082
May 11, 2026	42.30	46.00	41.50	45.55	45.26	7.68%	1,109,887
May 8, 2026	39.20	43.30	39.10	42.30	42.03	-2.42%	1,178,977
May 7, 2026	43.45	47.55	42.55	43.35	43.07	0.23%	2,489,142
May 6, 2026	41.30	43.25	39.60	43.25	42.97	9.91%	2,340,212