TPEX:4747 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	24.60	24.75	24.20	24.75	24.75	-0.40%	51,211
Sep 4, 2026	25.55	25.90	24.85	24.85	24.85	-	63,907
Sep 3, 2026	24.60	25.30	24.55	24.85	24.85	1.02%	82,129
Sep 2, 2026	26.05	26.10	24.60	24.60	24.60	-5.57%	280,772
Sep 1, 2026	27.35	27.35	26.00	26.05	26.05	-4.75%	102,115
Aug 31, 2026	29.10	29.15	27.30	27.35	27.35	-3.19%	137,909
Aug 19, 2026	26.55	29.15	26.50	28.25	28.25	6.60%	318,806
Aug 18, 2026	27.10	27.10	26.35	26.50	26.50	-0.38%	66,450
Aug 17, 2026	27.05	27.10	26.55	26.60	26.60	-2.39%	79,284
Aug 14, 2026	27.70	28.65	27.25	27.25	27.25	-2.33%	47,330
Aug 13, 2026	28.00	28.35	26.50	27.90	27.90	-	64,864
Aug 12, 2026	28.25	28.45	27.90	27.90	27.90	-0.53%	109,728
Aug 11, 2026	26.65	29.05	26.10	28.05	28.05	3.70%	198,534
Aug 10, 2026	24.85	27.35	24.85	27.05	27.05	8.63%	506,510
Aug 7, 2026	24.88	25.25	24.88	24.90	24.90	-0.20%	62,636
Aug 6, 2026	25.40	25.40	24.95	24.95	24.95	-1.77%	95,868
Aug 5, 2026	25.50	25.60	25.00	25.40	25.40	2.21%	140,736
Aug 4, 2026	25.15	25.15	24.45	24.85	24.85	-1.58%	52,216
Aug 3, 2026	23.83	25.30	23.65	25.25	25.25	4.77%	82,310
Jul 31, 2026	23.00	24.10	23.00	24.10	24.10	-0.82%	252,284
Jul 30, 2026	24.00	24.33	22.55	24.30	24.30	-2.70%	199,116
Jul 29, 2026	25.40	25.40	23.20	24.98	24.98	-3.01%	202,628
Jul 28, 2026	24.95	25.75	23.63	25.75	25.75	3.10%	82,488
Jul 27, 2026	24.90	24.98	24.55	24.98	24.98	0.30%	31,434
Jul 24, 2026	24.50	24.90	24.50	24.90	24.90	0.81%	10,450
Jul 23, 2026	24.75	25.05	24.50	24.70	24.70	1.02%	47,138
Jul 22, 2026	24.05	24.45	23.50	24.45	24.45	0.20%	52,876
Jul 21, 2026	24.40	24.40	24.40	24.40	24.40	-1.21%	4,204
Jul 20, 2026	25.10	25.10	24.00	24.70	24.70	2.92%	24,220
Jul 17, 2026	25.20	25.20	24.00	24.00	24.00	-0.93%	44,460
Jul 16, 2026	24.03	24.25	24.03	24.23	24.23	-1.12%	14,154
Jul 15, 2026	24.25	24.98	23.80	24.50	24.50	-1.90%	39,702
Jul 14, 2026	24.98	24.98	24.98	24.98	24.98	-	6,200
Jul 13, 2026	24.15	24.98	24.15	24.98	24.98	-0.10%	4,456
Jul 9, 2026	25.65	25.65	25.00	25.00	25.00	2.46%	32,642
Jul 8, 2026	24.20	24.40	24.20	24.40	24.40	0.83%	23,218
Jul 7, 2026	24.33	24.33	24.20	24.20	24.20	-1.12%	11,090
Jul 6, 2026	24.60	24.60	24.45	24.48	24.48	-0.41%	31,142
Jul 3, 2026	24.75	25.10	24.25	25.10	24.58	2.34%	88,456
Jul 2, 2026	24.28	24.53	24.28	24.53	24.01	1.03%	16,702
Jul 1, 2026	24.73	24.73	24.28	24.28	23.77	-0.41%	14,750
Jun 30, 2026	24.60	24.63	24.05	24.38	23.87	-0.81%	98,150
Jun 29, 2026	24.73	24.85	24.58	24.58	24.06	-0.71%	126,170
Jun 26, 2026	24.93	24.93	24.70	24.75	24.23	-0.10%	31,036
Jun 25, 2026	25.30	25.50	24.70	24.78	24.26	-3.22%	196,316
Jun 24, 2026	25.35	25.90	25.30	25.60	25.06	-1.73%	51,146
Jun 23, 2026	26.10	26.10	25.50	26.05	25.51	-0.57%	78,992
Jun 22, 2026	26.95	26.95	26.00	26.20	25.65	-0.76%	108,444
Jun 18, 2026	26.85	26.85	26.40	26.40	25.85	-1.68%	14,706
Jun 17, 2026	26.75	26.85	26.55	26.85	26.29	0.56%	8,820