TPEX:4754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	37.45	37.80	37.35	37.80	37.80	0.13%	13,752
Sep 23, 2026	37.35	37.75	37.20	37.75	37.75	1.07%	54,964
Sep 22, 2026	37.40	37.50	37.25	37.35	37.35	-0.66%	30,367
Sep 21, 2026	37.35	37.60	37.35	37.60	37.60	0.40%	5,557
Sep 18, 2026	37.40	37.45	37.20	37.45	37.45	0.13%	18,080
Sep 17, 2026	37.50	38.10	37.35	37.40	37.40	-0.27%	10,287
Sep 16, 2026	37.15	37.65	37.15	37.50	37.50	0.94%	7,640
Sep 15, 2026	37.25	37.30	36.95	37.15	37.15	-0.93%	28,272
Sep 14, 2026	37.50	37.50	37.50	37.50	37.50	0.40%	8,696
Sep 11, 2026	37.40	37.55	37.15	37.35	37.35	-0.93%	36,972
Sep 10, 2026	38.00	38.00	37.70	37.70	37.70	-0.26%	12,885
Sep 9, 2026	38.50	38.50	37.50	37.80	37.80	-1.95%	100,428
Sep 8, 2026	39.00	39.00	38.55	38.55	38.55	-0.64%	27,748
Sep 7, 2026	38.65	38.80	38.65	38.80	38.80	0.78%	5,301
Sep 4, 2026	38.50	38.55	38.45	38.50	38.50	-0.39%	11,327
Sep 3, 2026	38.70	38.70	38.60	38.65	38.65	-	39,642
Sep 2, 2026	38.70	38.95	38.55	38.65	38.65	0.13%	16,331
Sep 1, 2026	38.60	38.65	38.55	38.60	38.60	0.13%	45,847
Aug 31, 2026	38.80	38.80	38.55	38.55	38.55	-0.52%	65,524
Aug 28, 2026	38.70	40.00	38.50	38.75	38.75	0.26%	69,732
Aug 27, 2026	38.25	38.80	38.20	38.65	38.65	1.18%	24,115
Aug 26, 2026	38.15	38.30	38.15	38.20	38.20	0.13%	16,704
Aug 25, 2026	38.40	38.40	38.15	38.15	38.15	-0.65%	12,350
Aug 24, 2026	38.30	38.55	38.30	38.40	38.40	0.26%	20,372
Aug 21, 2026	38.10	38.30	38.10	38.30	38.30	0.66%	16,313
Aug 20, 2026	38.10	38.25	38.05	38.05	38.05	-0.13%	17,836
Aug 19, 2026	38.20	38.20	38.05	38.10	38.10	-0.39%	38,004
Aug 18, 2026	38.25	38.25	38.20	38.25	38.25	-	39,412
Aug 17, 2026	38.15	38.45	38.15	38.25	38.25	0.13%	23,024
Aug 14, 2026	38.90	38.90	38.15	38.20	38.20	-0.91%	58,490
Aug 13, 2026	38.20	38.75	38.20	38.55	38.55	2.25%	148,718
Aug 12, 2026	37.60	37.75	37.60	37.70	37.70	0.13%	71,303
Aug 11, 2026	38.35	38.35	37.55	37.65	37.65	0.80%	51,738
Aug 10, 2026	36.55	37.50	36.55	37.35	37.35	2.61%	58,741
Aug 7, 2026	36.35	36.40	36.35	36.40	36.40	0.28%	7,376
Aug 6, 2026	36.40	36.40	36.30	36.30	36.30	-0.55%	9,395
Aug 5, 2026	36.55	36.55	36.30	36.50	36.50	-	20,905
Aug 4, 2026	36.45	36.50	36.45	36.50	36.50	0.14%	7,822
Aug 3, 2026	36.30	36.45	36.20	36.45	36.45	0.41%	7,442
Jul 31, 2026	36.40	36.60	36.30	36.30	36.30	0.14%	11,478
Jul 30, 2026	36.10	36.30	36.05	36.25	36.25	0.42%	9,150
Jul 29, 2026	36.40	36.45	35.80	36.10	36.10	-1.10%	76,581
Jul 28, 2026	36.65	36.75	36.50	36.50	36.50	-0.68%	106,380
Jul 27, 2026	36.90	36.90	36.70	36.75	36.75	-0.41%	19,607
Jul 24, 2026	37.10	37.10	36.90	36.90	36.90	-0.27%	9,685
Jul 23, 2026	37.00	37.05	37.00	37.00	37.00	-0.13%	7,615
Jul 22, 2026	37.10	37.10	36.90	37.05	37.05	0.27%	19,083
Jul 21, 2026	37.00	37.10	36.85	36.95	36.95	-	55,760
Jul 20, 2026	36.70	36.95	36.50	36.95	36.95	0.68%	73,244
Jul 17, 2026	36.85	37.00	36.60	36.70	36.70	-0.54%	40,247