TPEX:4747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	51.30	51.30	50.00	50.00	50.00	2.46%	16,321
Jul 8, 2026	48.40	48.80	48.40	48.80	48.80	0.83%	11,609
Jul 7, 2026	48.65	48.65	48.40	48.40	48.40	-1.12%	5,545
Jul 6, 2026	49.20	49.20	48.90	48.95	48.95	-0.41%	15,571
Jul 3, 2026	49.50	50.20	48.50	50.20	49.15	2.34%	44,228
Jul 2, 2026	48.55	49.05	48.55	49.05	48.02	1.03%	8,351
Jul 1, 2026	49.45	49.45	48.55	48.55	47.53	-0.41%	7,375
Jun 30, 2026	49.20	49.25	48.10	48.75	47.73	-0.81%	49,075
Jun 29, 2026	49.45	49.70	49.15	49.15	48.12	-0.71%	63,085
Jun 26, 2026	49.85	49.85	49.40	49.50	48.46	-0.10%	15,518
Jun 25, 2026	50.60	51.00	49.40	49.55	48.51	-3.22%	98,158
Jun 24, 2026	50.70	51.80	50.60	51.20	50.13	-1.73%	25,573
Jun 23, 2026	52.20	52.20	51.00	52.10	51.01	-0.57%	39,496
Jun 22, 2026	53.90	53.90	52.00	52.40	51.30	-0.76%	54,222
Jun 18, 2026	53.70	53.70	52.80	52.80	51.70	-1.68%	7,353
Jun 17, 2026	53.50	53.70	53.10	53.70	52.58	0.56%	4,410
Jun 16, 2026	52.50	55.00	51.80	53.40	52.28	1.52%	28,374
Jun 15, 2026	53.80	53.80	52.60	52.60	51.50	-2.77%	27,396
Jun 12, 2026	54.80	55.00	52.00	54.10	52.97	0.74%	74,751
Jun 11, 2026	54.00	54.00	52.60	53.70	52.58	-2.36%	43,170
Jun 10, 2026	55.00	55.10	55.00	55.00	53.85	-	13,132
Jun 9, 2026	54.70	55.00	54.70	55.00	53.85	0.55%	7,950
Jun 8, 2026	55.40	55.40	54.30	54.70	53.56	-1.80%	22,278
Jun 5, 2026	56.00	56.50	54.10	55.70	54.53	0.54%	18,297
Jun 4, 2026	55.50	56.00	54.50	55.40	54.24	0.73%	12,640
Jun 3, 2026	55.60	55.60	54.50	55.00	53.85	-1.26%	37,080
Jun 2, 2026	56.30	57.40	55.70	55.70	54.53	-2.11%	42,701
Jun 1, 2026	56.80	57.20	56.10	56.90	55.71	-0.18%	42,019
May 29, 2026	56.50	57.00	56.00	57.00	55.81	0.88%	63,647
May 28, 2026	56.30	57.20	55.10	56.50	55.32	-	49,478
May 27, 2026	57.70	58.00	55.50	56.50	55.32	-0.53%	76,766
May 26, 2026	54.50	58.10	54.50	56.80	55.61	4.22%	48,094
May 25, 2026	56.10	56.20	54.50	54.50	53.36	-4.05%	25,517
May 22, 2026	56.80	56.80	56.80	56.80	55.61	-2.07%	1,435
May 21, 2026	56.70	58.00	56.10	58.00	56.79	1.22%	21,183
May 20, 2026	58.10	58.10	57.30	57.30	56.10	-1.38%	11,604
May 19, 2026	57.40	58.30	56.80	58.10	56.88	-	89,946
May 18, 2026	57.80	58.10	57.00	58.10	56.88	0.17%	57,561
May 15, 2026	56.50	58.00	56.50	58.00	56.79	1.75%	102,569
May 14, 2026	56.00	57.00	55.20	57.00	55.81	1.79%	60,698
May 13, 2026	54.00	56.00	53.70	56.00	54.83	2.94%	76,180
May 12, 2026	53.50	55.00	53.40	54.40	53.26	0.74%	53,428
May 11, 2026	53.00	54.00	53.00	54.00	52.87	1.69%	57,952
May 8, 2026	53.90	54.90	53.10	53.10	51.99	-2.57%	61,035
May 7, 2026	55.00	55.10	54.20	54.50	53.36	-1.09%	60,764
May 6, 2026	55.10	55.20	54.20	55.10	53.95	-0.18%	89,869
May 5, 2026	55.00	56.00	54.30	55.20	54.05	-0.54%	73,867
May 4, 2026	54.00	55.50	53.90	55.50	54.34	0.91%	63,094
Apr 30, 2026	53.30	55.00	53.20	55.00	53.85	0.36%	31,035
Apr 29, 2026	53.70	54.80	52.50	54.80	53.65	1.67%	52,303