TPEX:4754 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.00	38.45	38.00	38.35	-	1.72%	27,004
Jun 2, 2026	37.65	37.70	37.60	37.70	37.70	0.13%	25,390
Jun 1, 2026	37.85	37.95	37.65	37.65	37.65	-0.53%	43,215
May 29, 2026	37.90	37.90	37.70	37.85	37.85	0.40%	16,696
May 28, 2026	37.90	38.10	37.65	37.70	37.70	-1.05%	28,853
May 27, 2026	38.10	38.40	38.10	38.10	38.10	0.26%	23,470
May 26, 2026	37.85	38.00	37.85	38.00	38.00	0.40%	58,935
May 25, 2026	38.85	38.85	37.80	37.85	37.85	-1.94%	56,284
May 22, 2026	38.00	39.00	38.00	38.60	38.60	1.58%	68,666
May 21, 2026	38.00	38.15	37.90	38.00	38.00	-	18,936
May 20, 2026	38.00	38.00	37.80	38.00	38.00	-	25,227
May 19, 2026	37.95	38.00	37.90	38.00	38.00	-0.65%	42,074
May 18, 2026	38.00	38.45	38.00	38.25	38.25	-0.65%	16,970
May 15, 2026	38.50	38.70	38.50	38.50	38.50	0.39%	47,308
May 14, 2026	38.85	38.85	38.30	38.35	38.35	-	50,253
May 13, 2026	38.05	38.70	38.00	38.35	38.35	0.26%	68,521
May 12, 2026	37.70	38.25	37.40	38.25	38.25	2.68%	51,970
May 11, 2026	37.60	37.80	37.00	37.25	37.25	0.13%	133,742
May 8, 2026	37.00	37.20	36.95	37.20	37.20	0.27%	50,753
May 7, 2026	37.00	37.10	37.00	37.10	37.10	-	27,861
May 6, 2026	37.10	37.10	37.00	37.10	37.10	-0.13%	24,016
May 5, 2026	37.15	37.15	37.10	37.15	37.15	-	26,239
May 4, 2026	37.00	37.15	37.00	37.15	37.15	0.27%	18,022
Apr 30, 2026	37.15	37.15	37.00	37.05	37.05	-0.40%	11,620
Apr 29, 2026	37.30	37.35	37.20	37.20	37.20	-0.53%	17,172
Apr 28, 2026	37.10	37.40	37.00	37.40	37.40	1.08%	27,102
Apr 27, 2026	37.15	37.15	37.00	37.00	37.00	-0.80%	36,221
Apr 24, 2026	37.10	37.30	37.05	37.30	37.30	0.54%	16,095
Apr 23, 2026	37.30	37.30	37.10	37.10	37.10	-0.54%	13,744
Apr 22, 2026	37.25	37.30	37.15	37.30	37.30	-0.13%	32,748
Apr 21, 2026	37.40	37.40	37.35	37.35	37.35	-0.13%	16,204
Apr 20, 2026	37.40	37.40	37.25	37.40	37.40	0.13%	24,041
Apr 17, 2026	37.50	37.75	37.25	37.35	37.35	-0.93%	19,509
Apr 16, 2026	37.45	37.80	37.45	37.70	37.70	0.67%	36,011
Apr 15, 2026	37.45	37.45	37.45	37.45	37.45	0.13%	27,838
Apr 14, 2026	37.40	37.40	37.40	37.40	37.40	-	4,122
Apr 13, 2026	37.15	37.40	37.10	37.40	37.40	0.67%	38,390
Apr 10, 2026	37.15	37.30	37.15	37.15	37.15	-	32,844
Apr 9, 2026	37.30	37.30	37.15	37.15	37.15	-0.67%	13,656
Apr 8, 2026	37.90	37.90	37.25	37.40	37.40	0.81%	19,771
Apr 7, 2026	37.50	37.50	37.00	37.10	37.10	-1.07%	13,644
Apr 2, 2026	37.55	37.70	37.50	37.50	37.50	-	13,108
Apr 1, 2026	37.50	37.85	37.50	37.50	37.50	0.13%	13,712
Mar 31, 2026	37.35	38.00	37.35	37.45	37.45	0.13%	28,659
Mar 30, 2026	37.40	37.40	37.40	37.40	37.40	-0.13%	4,281
Mar 27, 2026	37.40	38.00	37.40	37.45	37.45	-0.13%	19,846
Mar 26, 2026	37.50	37.75	37.45	37.50	37.50	-0.79%	12,505
Mar 25, 2026	37.75	37.85	37.75	37.80	37.80	0.53%	8,682
Mar 24, 2026	37.40	37.85	37.40	37.60	37.60	-0.53%	12,689
Mar 23, 2026	37.90	37.90	37.00	37.80	37.80	-0.26%	33,794