TPEX:4754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	36.85	36.85	36.50	36.65	36.65	-0.81%	46,750
Jun 22, 2026	37.30	37.40	36.85	36.95	36.95	-1.34%	144,722
Jun 18, 2026	37.05	37.50	37.00	37.45	37.45	1.06%	117,291
Jun 17, 2026	39.75	39.75	39.35	39.35	37.06	0.13%	208,247
Jun 16, 2026	39.85	39.85	39.20	39.30	37.01	-0.25%	74,541
Jun 15, 2026	39.10	39.45	38.95	39.40	37.11	0.77%	56,485
Jun 12, 2026	38.85	39.10	38.50	39.10	36.82	0.64%	47,353
Jun 11, 2026	38.55	39.00	38.50	38.85	36.59	-	29,001
Jun 10, 2026	39.55	40.00	38.80	38.85	36.59	-1.40%	69,806
Jun 9, 2026	39.35	39.55	38.80	39.40	37.11	4.65%	156,260
Jun 8, 2026	37.60	37.75	37.20	37.65	35.46	-1.57%	50,294
Jun 5, 2026	38.25	38.55	38.15	38.25	36.02	-0.52%	29,525
Jun 4, 2026	38.50	38.55	38.45	38.45	36.21	-0.13%	38,428
Jun 3, 2026	38.00	38.50	38.00	38.50	36.26	2.12%	57,299
Jun 2, 2026	37.65	37.70	37.60	37.70	35.50	0.13%	25,390
Jun 1, 2026	37.85	37.95	37.65	37.65	35.46	-0.53%	43,215
May 29, 2026	37.90	37.90	37.70	37.85	35.65	0.40%	16,696
May 28, 2026	37.90	38.10	37.65	37.70	35.50	-1.05%	28,853
May 27, 2026	38.10	38.40	38.10	38.10	35.88	0.26%	23,470
May 26, 2026	37.85	38.00	37.85	38.00	35.79	0.40%	58,935
May 25, 2026	38.85	38.85	37.80	37.85	35.65	-1.94%	56,284
May 22, 2026	38.00	39.00	38.00	38.60	36.35	1.58%	68,666
May 21, 2026	38.00	38.15	37.90	38.00	35.79	-	18,936
May 20, 2026	38.00	38.00	37.80	38.00	35.79	-	25,227
May 19, 2026	37.95	38.00	37.90	38.00	35.79	-0.65%	42,074
May 18, 2026	38.00	38.45	38.00	38.25	36.02	-0.65%	16,970
May 15, 2026	38.50	38.70	38.50	38.50	36.26	0.39%	47,308
May 14, 2026	38.85	38.85	38.30	38.35	36.12	-	50,253
May 13, 2026	38.05	38.70	38.00	38.35	36.12	0.26%	68,521
May 12, 2026	37.70	38.25	37.40	38.25	36.02	2.68%	51,970
May 11, 2026	37.60	37.80	37.00	37.25	35.08	0.13%	133,742
May 8, 2026	37.00	37.20	36.95	37.20	35.03	0.27%	50,753
May 7, 2026	37.00	37.10	37.00	37.10	34.94	-	27,861
May 6, 2026	37.10	37.10	37.00	37.10	34.94	-0.13%	24,016
May 5, 2026	37.15	37.15	37.10	37.15	34.99	-	26,239
May 4, 2026	37.00	37.15	37.00	37.15	34.99	0.27%	18,022
Apr 30, 2026	37.15	37.15	37.00	37.05	34.89	-0.40%	11,620
Apr 29, 2026	37.30	37.35	37.20	37.20	35.03	-0.53%	17,172
Apr 28, 2026	37.10	37.40	37.00	37.40	35.22	1.08%	27,102
Apr 27, 2026	37.15	37.15	37.00	37.00	34.85	-0.80%	36,221
Apr 24, 2026	37.10	37.30	37.05	37.30	35.13	0.54%	16,095
Apr 23, 2026	37.30	37.30	37.10	37.10	34.94	-0.54%	13,744
Apr 22, 2026	37.25	37.30	37.15	37.30	35.13	-0.13%	32,748
Apr 21, 2026	37.40	37.40	37.35	37.35	35.18	-0.13%	16,204
Apr 20, 2026	37.40	37.40	37.25	37.40	35.22	0.13%	24,041
Apr 17, 2026	37.50	37.75	37.25	37.35	35.18	-0.93%	19,509
Apr 16, 2026	37.45	37.80	37.45	37.70	35.50	0.67%	36,011
Apr 15, 2026	37.45	37.45	37.45	37.45	35.27	0.13%	27,838
Apr 14, 2026	37.40	37.40	37.40	37.40	35.22	-	4,122
Apr 13, 2026	37.15	37.40	37.10	37.40	35.22	0.67%	38,390