TPEX:4714 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.65	14.30	13.55	14.15	14.15	4.04%	1,771,328
Jun 2, 2026	13.70	13.75	13.30	13.60	13.60	0.74%	1,178,861
Jun 1, 2026	13.50	13.65	13.35	13.50	13.50	0.75%	806,214
May 29, 2026	13.50	13.60	13.30	13.40	13.40	-0.37%	998,851
May 28, 2026	13.65	13.85	13.35	13.45	13.45	-1.47%	948,893
May 27, 2026	13.55	13.95	13.55	13.65	13.65	-4.55%	1,908,223
May 26, 2026	14.55	14.85	14.30	14.30	14.30	5.93%	4,972,862
May 25, 2026	13.30	13.65	13.05	13.50	13.50	1.50%	2,122,241
May 22, 2026	13.40	13.45	13.10	13.30	13.30	-0.75%	1,156,838
May 21, 2026	13.35	13.55	13.30	13.40	13.40	2.68%	851,336
May 20, 2026	13.05	13.40	12.85	13.05	13.05	-	1,257,545
May 19, 2026	13.50	13.50	13.05	13.05	13.05	-2.97%	942,300
May 18, 2026	13.15	13.55	13.00	13.45	13.45	1.51%	618,552
May 15, 2026	13.85	13.85	13.25	13.25	13.25	-3.99%	1,644,058
May 14, 2026	14.00	14.15	13.80	13.80	13.80	-2.47%	1,336,351
May 13, 2026	14.30	14.35	14.15	14.15	14.15	-1.39%	705,400
May 12, 2026	14.95	14.95	14.25	14.35	14.35	-3.04%	1,837,419
May 11, 2026	14.95	15.05	14.70	14.80	14.80	0.34%	850,839
May 8, 2026	15.00	15.05	14.60	14.75	14.75	-1.67%	1,004,483
May 7, 2026	15.00	15.05	14.75	15.00	15.00	1.01%	473,677
May 6, 2026	15.20	15.20	14.85	14.85	14.85	-1.66%	859,361
May 5, 2026	15.05	15.15	14.95	15.10	15.10	1.00%	803,988
May 4, 2026	14.90	15.10	14.90	14.95	14.95	1.01%	802,551
Apr 30, 2026	15.20	15.20	14.80	14.80	14.80	-1.66%	982,936
Apr 29, 2026	15.15	15.20	15.00	15.05	15.05	-0.66%	524,511
Apr 28, 2026	14.75	15.15	14.70	15.15	15.15	3.06%	734,874
Apr 27, 2026	15.30	15.45	14.55	14.70	14.70	-3.29%	1,523,347
Apr 24, 2026	15.70	15.90	15.20	15.20	15.20	-1.94%	1,557,970
Apr 23, 2026	16.55	16.70	15.05	15.50	15.50	-4.32%	3,866,302
Apr 22, 2026	16.70	17.00	16.20	16.20	16.20	-2.99%	3,485,473
Apr 21, 2026	16.90	17.45	16.50	16.70	16.70	-	5,833,829
Apr 20, 2026	15.20	16.70	15.00	16.70	16.70	9.87%	6,876,998
Apr 17, 2026	15.50	15.50	15.20	15.20	15.20	-3.18%	1,700,027
Apr 16, 2026	14.50	15.70	14.35	15.70	15.70	9.79%	5,616,679
Apr 15, 2026	14.60	14.60	14.30	14.30	14.30	-1.04%	731,791
Apr 14, 2026	14.65	14.65	14.40	14.45	14.45	1.05%	794,248
Apr 13, 2026	14.75	14.75	14.25	14.30	14.30	-2.39%	1,037,872
Apr 10, 2026	14.30	14.65	14.15	14.65	14.65	3.17%	978,389
Apr 9, 2026	14.60	14.60	14.10	14.20	14.20	-0.35%	579,857
Apr 8, 2026	14.10	14.30	14.10	14.25	14.25	2.15%	617,712
Apr 7, 2026	14.05	14.10	13.80	13.95	13.95	-0.36%	698,581
Apr 2, 2026	14.30	14.30	14.00	14.00	14.00	-1.06%	468,068
Apr 1, 2026	14.35	14.40	14.15	14.15	14.15	1.07%	547,956
Mar 31, 2026	14.60	14.65	14.00	14.00	14.00	-2.78%	930,976
Mar 30, 2026	14.20	14.60	14.00	14.40	14.40	1.05%	692,569
Mar 27, 2026	14.30	14.30	14.05	14.25	14.25	-1.38%	1,238,619
Mar 26, 2026	14.70	14.75	14.40	14.45	14.45	-1.03%	1,051,926
Mar 25, 2026	14.55	14.65	14.30	14.60	14.60	2.46%	604,502
Mar 24, 2026	14.65	14.70	14.10	14.25	14.25	-0.35%	1,094,857
Mar 23, 2026	14.85	14.85	14.10	14.30	14.30	-4.67%	1,679,715