TPEX:4754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	38.90	38.90	38.65	38.70	38.70	-0.51%	20,693
Jan 21, 2026	38.75	38.90	38.75	38.90	38.90	-0.38%	4,888
Jan 20, 2026	38.90	39.05	38.55	39.05	39.05	0.51%	29,844
Jan 19, 2026	39.00	39.30	38.85	38.85	38.85	-	45,890
Jan 16, 2026	38.80	38.85	38.65	38.85	38.85	0.13%	45,038
Jan 15, 2026	38.80	38.95	38.50	38.80	38.80	-	22,603
Jan 14, 2026	38.95	38.95	38.70	38.80	38.80	-	25,010
Jan 13, 2026	38.50	39.00	38.50	38.80	38.80	0.65%	40,167
Jan 12, 2026	38.50	38.70	38.30	38.55	38.55	0.13%	30,220
Jan 9, 2026	38.50	38.55	38.30	38.50	38.50	0.39%	13,981
Jan 8, 2026	38.30	38.50	38.25	38.35	38.35	-0.52%	10,435
Jan 7, 2026	38.85	38.85	38.25	38.55	38.55	0.52%	29,689
Jan 6, 2026	38.30	38.45	38.25	38.35	38.35	-0.13%	18,813
Jan 5, 2026	38.50	38.50	38.15	38.40	38.40	-0.13%	37,429
Jan 2, 2026	38.20	38.50	38.20	38.45	38.45	-0.13%	27,332
Dec 31, 2025	38.55	38.55	38.40	38.50	38.50	-0.39%	12,645
Dec 30, 2025	38.50	38.80	38.50	38.65	38.65	0.52%	16,469
Dec 29, 2025	38.45	38.45	38.30	38.45	38.45	-0.13%	59,589
Dec 26, 2025	39.10	39.10	38.50	38.50	38.50	-0.90%	32,819
Dec 24, 2025	38.70	38.90	38.70	38.85	38.85	0.26%	8,238
Dec 23, 2025	38.75	39.00	38.75	38.75	38.75	-	5,234
Dec 22, 2025	38.90	38.90	38.75	38.75	38.75	-0.39%	10,047
Dec 19, 2025	38.55	39.10	38.50	38.90	38.90	-0.38%	16,531
Dec 17, 2025	39.05	39.05	39.05	39.05	39.05	-0.13%	3,008
Dec 16, 2025	38.40	39.10	38.40	39.10	39.10	1.69%	9,871
Dec 15, 2025	38.50	38.50	38.40	38.45	38.45	-0.26%	9,303
Dec 12, 2025	38.60	38.90	38.50	38.55	38.55	-	10,381
Dec 11, 2025	38.35	38.60	38.35	38.55	38.55	-0.13%	18,824
Dec 10, 2025	38.65	38.65	38.45	38.60	38.60	-	13,623
Dec 9, 2025	38.80	39.00	38.50	38.60	38.60	-1.91%	49,213
Dec 8, 2025	39.40	39.40	39.30	39.35	39.35	-0.13%	12,158
Dec 5, 2025	39.40	39.90	39.40	39.40	39.40	0.51%	9,117
Dec 4, 2025	40.15	40.15	39.00	39.20	39.20	-2.61%	78,605
Dec 3, 2025	40.80	40.80	40.20	40.25	40.25	-0.62%	14,631
Dec 2, 2025	40.65	40.65	40.10	40.50	40.50	1.25%	92,530
Dec 1, 2025	40.70	40.70	39.95	40.00	40.00	0.25%	53,861
Nov 28, 2025	40.05	41.00	39.55	39.90	39.90	2.18%	125,396
Nov 27, 2025	39.10	39.20	38.95	39.05	39.05	0.13%	12,746
Nov 26, 2025	38.70	39.10	38.70	39.00	39.00	0.78%	7,434
Nov 25, 2025	39.00	39.00	38.70	38.70	38.70	-	10,098
Nov 21, 2025	38.55	38.70	38.45	38.70	38.70	0.39%	30,004
Nov 20, 2025	38.55	38.55	38.50	38.55	38.55	-	15,006
Nov 19, 2025	38.80	38.80	38.55	38.55	38.55	-0.64%	14,911
Nov 18, 2025	38.80	39.45	38.50	38.80	38.80	-	18,808
Nov 17, 2025	39.50	39.50	38.80	38.80	38.80	-2.02%	28,607
Nov 14, 2025	39.70	39.80	39.60	39.60	39.60	-0.25%	25,271
Nov 13, 2025	39.60	39.85	39.45	39.70	39.70	0.63%	30,405
Nov 12, 2025	39.55	39.60	39.35	39.45	39.45	1.28%	46,217
Nov 11, 2025	39.00	39.05	38.95	38.95	38.95	-0.26%	12,771
Nov 10, 2025	39.60	39.60	38.95	39.05	39.05	-1.51%	10,156