TPEX:4754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	72,221
Jul 17, 2026	36.85	37.00	36.60	36.70	36.70	-0.54%	40,247
Jul 16, 2026	36.65	37.10	36.55	36.90	36.90	-0.54%	42,557
Jul 15, 2026	36.70	37.35	36.65	37.10	37.10	1.50%	43,304
Jul 14, 2026	36.85	37.20	36.55	36.55	36.55	-0.54%	60,706
Jul 13, 2026	37.00	37.00	36.75	36.75	36.75	-	44,098
Jul 9, 2026	36.80	36.95	36.75	36.75	36.75	-0.14%	13,663
Jul 8, 2026	37.10	37.10	36.75	36.80	36.80	-0.27%	13,624
Jul 7, 2026	37.10	37.10	36.90	36.90	36.90	-0.67%	17,438
Jul 6, 2026	37.20	37.30	36.65	37.15	37.15	-0.13%	27,942
Jul 3, 2026	36.80	37.20	36.75	37.20	37.20	0.95%	21,156
Jul 2, 2026	37.00	37.00	36.60	36.85	36.85	0.27%	18,821
Jul 1, 2026	36.60	36.95	36.60	36.75	36.75	-0.41%	11,060
Jun 30, 2026	36.90	37.00	36.70	36.90	36.90	-	14,746
Jun 29, 2026	37.00	37.00	36.80	36.90	36.90	-0.14%	13,277
Jun 26, 2026	36.85	37.20	36.70	36.95	36.95	0.27%	24,209
Jun 25, 2026	36.75	37.00	36.75	36.85	36.85	-	10,758
Jun 24, 2026	36.60	36.85	36.60	36.85	36.85	0.55%	7,814
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