TPEX:4732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	17.70	18.50	17.60	18.50	18.50	4.52%	25,438
Jun 17, 2026	18.20	18.20	17.40	17.70	17.70	-2.75%	11,670
Jun 16, 2026	18.20	18.20	17.45	18.20	18.20	0.55%	1,720
Jun 15, 2026	18.10	18.20	17.30	18.10	18.10	-	14,121
Jun 12, 2026	17.30	18.10	17.30	18.10	18.10	6.16%	17,321
Jun 11, 2026	17.40	17.50	16.65	17.05	17.05	-3.13%	69,138
Jun 10, 2026	18.15	18.30	17.45	17.60	17.60	-5.12%	45,664
Jun 9, 2026	18.10	18.60	18.10	18.55	18.55	1.92%	16,126
Jun 8, 2026	18.95	18.95	17.60	18.20	18.20	-4.46%	124,233
Jun 5, 2026	18.20	19.05	18.20	19.05	19.05	0.26%	25,100
Jun 4, 2026	18.50	19.05	18.20	19.00	19.00	-0.26%	8,452
Jun 3, 2026	18.95	19.05	18.90	19.05	19.05	-0.52%	15,710
Jun 2, 2026	18.95	19.15	18.95	19.15	19.15	-	2,062
Jun 1, 2026	19.05	19.15	18.95	19.15	19.15	0.52%	21,162
May 29, 2026	18.40	19.05	18.30	19.05	19.05	-	24,344
May 28, 2026	19.05	19.05	18.40	19.05	19.05	-	1,518
May 27, 2026	18.95	19.25	18.95	19.05	19.05	-	5,116
May 26, 2026	18.30	19.05	18.30	19.05	19.05	-	6,286
May 25, 2026	18.40	19.05	18.40	19.05	19.05	3.53%	1,106
May 22, 2026	19.05	19.05	18.35	18.40	18.40	-3.41%	19,225
May 21, 2026	18.30	19.05	18.30	19.05	19.05	0.26%	16,124
May 20, 2026	18.90	19.00	18.90	19.00	19.00	-0.26%	6,300
May 19, 2026	18.80	19.05	18.20	19.05	19.05	2.42%	6,180
May 18, 2026	18.95	18.95	18.60	18.60	18.60	-2.11%	9,170
May 15, 2026	19.05	19.05	18.50	19.00	19.00	1.06%	24,268
May 14, 2026	18.60	19.05	18.60	18.80	18.80	-1.31%	6,262
May 13, 2026	19.85	19.85	18.60	19.05	19.05	-4.03%	15,183
May 12, 2026	18.95	19.85	18.90	19.85	19.85	4.75%	36,220
May 11, 2026	19.60	19.60	18.95	18.95	18.95	-0.26%	2,060
May 8, 2026	18.90	19.10	18.90	19.00	19.00	-	4,170
May 7, 2026	18.90	19.10	18.75	19.00	19.00	0.53%	30,520
May 6, 2026	18.85	19.50	18.65	18.90	18.90	-4.06%	73,549
May 5, 2026	19.70	19.70	19.70	19.70	19.70	-	1,010
May 4, 2026	19.50	19.70	19.00	19.70	19.70	-0.51%	8,141
Apr 30, 2026	19.75	20.00	19.65	19.80	19.80	0.76%	29,130
Apr 29, 2026	20.45	20.45	19.65	19.65	19.65	-1.75%	1,404
Apr 28, 2026	19.65	20.00	19.05	20.00	20.00	4.71%	177,590
Apr 27, 2026	19.10	19.70	19.00	19.10	19.10	-	163,241
Apr 24, 2026	19.05	19.40	18.55	19.10	19.10	0.26%	14,061
Apr 23, 2026	19.25	19.45	19.00	19.05	19.05	-2.31%	31,562
Apr 22, 2026	19.10	19.80	19.10	19.50	19.50	1.83%	54,550
Apr 21, 2026	19.30	19.75	19.10	19.15	19.15	0.26%	36,501
Apr 20, 2026	19.10	19.40	19.05	19.10	19.10	-0.26%	71,570
Apr 17, 2026	19.10	19.60	18.65	19.15	19.15	-1.54%	48,345
Apr 16, 2026	19.30	19.50	19.10	19.45	19.45	-	58,325
Apr 15, 2026	20.00	20.00	19.30	19.45	19.45	-2.51%	149,077
Apr 14, 2026	19.55	19.95	19.00	19.95	19.95	2.84%	19,244
Apr 13, 2026	19.55	19.55	19.05	19.40	19.40	-0.51%	20,069
Apr 10, 2026	19.40	19.55	19.30	19.50	19.50	-1.02%	25,021
Apr 9, 2026	19.65	19.70	19.20	19.70	19.70	1.03%	25,440