TPEX:4747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	56.60	56.70	56.60	56.70	56.70	-0.35%	2,085
Feb 10, 2026	56.90	56.90	56.50	56.90	56.90	-0.35%	27,230
Feb 9, 2026	56.70	57.70	56.50	57.10	57.10	0.71%	7,200
Feb 6, 2026	56.90	57.40	56.60	56.70	56.70	-1.22%	34,309
Feb 5, 2026	58.10	58.10	57.00	57.40	57.40	-1.20%	16,162
Feb 4, 2026	57.10	58.10	57.10	58.10	58.10	-0.17%	6,064
Feb 3, 2026	56.60	59.80	56.50	58.20	58.20	1.93%	16,599
Feb 2, 2026	57.00	57.20	56.50	57.10	57.10	-0.52%	53,485
Jan 30, 2026	57.20	57.40	57.20	57.40	57.40	-0.35%	6,319
Jan 29, 2026	57.50	58.00	57.50	57.60	57.60	-0.69%	38,300
Jan 28, 2026	58.00	58.10	58.00	58.00	58.00	-	22,138
Jan 27, 2026	58.90	58.90	57.60	58.00	58.00	-2.85%	41,328
Jan 26, 2026	59.70	59.70	59.70	59.70	59.70	2.58%	2,002
Jan 23, 2026	58.30	58.90	58.20	58.20	58.20	-0.68%	53,012
Jan 22, 2026	59.00	59.20	58.60	58.60	58.60	-3.78%	31,821
Jan 20, 2026	60.50	61.00	60.10	60.90	60.90	0.66%	33,129
Jan 19, 2026	59.30	60.50	59.10	60.50	60.50	2.54%	42,069
Jan 16, 2026	60.00	60.00	59.00	59.00	59.00	-0.67%	54,180
Jan 15, 2026	58.90	59.40	58.90	59.40	59.40	-0.17%	12,399
Jan 14, 2026	60.00	60.00	59.50	59.50	59.50	-1.33%	7,515
Jan 13, 2026	60.30	60.30	60.30	60.30	60.30	-	1,356
Jan 12, 2026	59.50	60.30	59.50	60.30	60.30	1.17%	19,585
Jan 9, 2026	58.00	59.60	57.60	59.60	59.60	1.19%	11,475
Jan 8, 2026	58.00	58.90	57.00	58.90	58.90	1.03%	49,945
Jan 7, 2026	59.30	59.30	58.30	58.30	58.30	-2.02%	23,226
Jan 6, 2026	59.50	59.50	59.00	59.50	59.50	0.34%	19,210
Jan 5, 2026	60.00	60.00	59.20	59.30	59.30	-1.17%	8,553
Jan 2, 2026	60.20	60.20	59.30	60.00	60.00	1.35%	11,140
Dec 31, 2025	59.10	60.00	59.10	59.20	59.20	0.17%	11,291
Dec 30, 2025	59.20	59.20	59.00	59.10	59.10	-1.99%	6,039
Dec 29, 2025	61.50	61.50	60.20	60.30	60.30	0.33%	6,183
Dec 26, 2025	60.20	60.20	60.10	60.10	60.10	-0.66%	11,342
Dec 24, 2025	59.70	60.80	59.70	60.50	60.50	1.68%	20,560
Dec 23, 2025	59.50	59.50	59.50	59.50	59.50	-0.34%	3,260
Dec 22, 2025	59.50	60.00	59.50	59.70	59.70	-	19,350
Dec 18, 2025	59.00	59.70	59.00	59.70	59.70	1.19%	14,290
Dec 17, 2025	59.30	59.30	58.70	59.00	59.00	-0.51%	6,000
Dec 16, 2025	59.00	59.50	58.80	59.30	59.30	0.34%	9,452
Dec 15, 2025	59.50	60.00	59.10	59.10	59.10	-1.01%	13,073
Dec 12, 2025	59.60	59.80	59.20	59.70	59.70	-0.50%	29,760
Dec 11, 2025	60.60	60.70	60.00	60.00	60.00	-1.64%	28,158
Dec 10, 2025	61.10	61.40	60.70	61.00	61.00	-0.65%	10,099
Dec 9, 2025	61.00	61.60	60.90	61.40	61.40	0.99%	34,030
Dec 8, 2025	60.90	60.90	60.20	60.80	60.80	-0.33%	15,320
Dec 5, 2025	61.00	61.00	61.00	61.00	61.00	-0.97%	1,020
Dec 4, 2025	61.50	61.60	61.50	61.60	61.60	0.16%	8,001
Dec 3, 2025	61.50	61.50	61.50	61.50	61.50	0.82%	5,050
Dec 2, 2025	61.00	61.00	60.90	61.00	61.00	-	7,000
Dec 1, 2025	60.90	61.00	60.90	61.00	61.00	0.16%	10,245
Nov 28, 2025	61.00	61.50	60.90	60.90	60.90	-0.16%	22,205