TPEX:4732 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	19.65	19.65	19.35	19.50	19.50	0.52%	35,290
Apr 7, 2026	19.80	19.80	19.35	19.40	19.40	-2.02%	101,500
Apr 2, 2026	19.45	19.80	19.45	19.80	19.80	-	8,039
Apr 1, 2026	19.90	19.90	19.45	19.80	19.80	-0.50%	12,220
Mar 31, 2026	20.20	20.20	19.25	19.90	19.90	1.53%	19,018
Mar 30, 2026	20.25	20.50	19.60	19.60	19.60	-4.16%	22,836
Mar 27, 2026	19.30	20.45	19.30	20.45	20.45	3.28%	41,016
Mar 26, 2026	19.35	19.80	19.30	19.80	19.80	2.33%	7,520
Mar 25, 2026	19.45	19.95	19.30	19.35	19.35	-2.27%	19,218
Mar 24, 2026	19.80	19.80	19.45	19.80	19.80	-	12,838
Mar 23, 2026	19.80	19.80	19.35	19.80	19.80	1.54%	25,020
Mar 20, 2026	19.45	19.75	19.40	19.50	19.50	-2.50%	45,300
Mar 19, 2026	19.20	20.00	19.20	20.00	20.00	1.52%	21,017
Mar 18, 2026	19.15	19.90	19.00	19.70	19.70	-1.25%	55,702