TPEX:4806 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	9.85	9.96	9.83	9.96	9.96	-0.20%	28,483
May 26, 2026	9.95	9.98	9.70	9.98	9.98	-0.20%	34,389
May 25, 2026	10.00	10.00	9.97	10.00	10.00	-3.85%	19,143
May 22, 2026	9.95	10.40	9.91	10.40	10.40	4.42%	19,027
May 21, 2026	10.10	10.10	9.91	9.96	9.96	-0.40%	7,021
May 20, 2026	10.00	10.00	10.00	10.00	10.00	-	2,312
May 19, 2026	10.00	10.00	10.00	10.00	10.00	-0.50%	23,511
May 18, 2026	9.75	10.80	9.75	10.05	10.05	-0.99%	9,624
May 15, 2026	10.00	10.20	10.00	10.15	10.15	0.50%	7,610
May 14, 2026	10.40	10.40	10.10	10.10	10.10	-6.48%	7,131
May 13, 2026	11.65	11.65	10.80	10.80	10.80	-0.46%	3,111
May 12, 2026	10.20	10.85	10.20	10.85	10.85	-0.91%	8,062
May 11, 2026	10.20	10.95	10.20	10.95	10.95	4.29%	34,398
May 8, 2026	10.20	10.50	10.20	10.50	10.50	2.44%	12,555
May 7, 2026	10.10	10.25	10.10	10.25	10.25	-0.49%	24,387
May 6, 2026	10.40	10.40	10.20	10.30	10.30	-0.48%	9,201
May 5, 2026	10.30	10.35	10.05	10.35	10.35	-0.48%	46,293
May 4, 2026	10.30	10.40	10.30	10.40	10.40	0.97%	14,099
Apr 30, 2026	10.35	10.35	10.30	10.30	10.30	-0.48%	11,033
Apr 29, 2026	10.35	10.35	10.35	10.35	10.35	-	6,054
Apr 28, 2026	10.10	10.35	10.10	10.35	10.35	-	26,519
Apr 27, 2026	10.30	10.35	10.20	10.35	10.35	-	16,054
Apr 24, 2026	10.20	10.35	10.15	10.35	10.35	-	17,235
Apr 23, 2026	10.65	10.65	10.20	10.35	10.35	-	39,123
Apr 22, 2026	10.20	10.35	10.00	10.35	10.35	1.47%	31,579
Apr 21, 2026	10.20	10.20	10.20	10.20	10.20	-	18,026
Apr 20, 2026	10.25	10.25	10.00	10.20	10.20	0.49%	40,302
Apr 17, 2026	10.35	10.35	10.00	10.15	10.15	-	13,126
Apr 16, 2026	10.40	10.40	10.10	10.15	10.15	-	7,393
Apr 15, 2026	10.10	10.45	10.00	10.15	10.15	0.50%	42,495
Apr 14, 2026	10.15	10.35	10.10	10.10	10.10	-8.18%	62,617
Apr 13, 2026	11.00	11.00	11.00	11.00	11.00	-0.90%	1,246
Apr 10, 2026	12.00	12.00	11.05	11.10	11.10	0.45%	27,736
Apr 9, 2026	10.80	11.05	10.80	11.05	11.05	5.74%	7,184
Apr 8, 2026	10.15	10.55	10.15	10.45	10.45	2.96%	14,039
Apr 7, 2026	10.15	10.20	10.05	10.15	10.15	-	18,229
Apr 2, 2026	10.95	10.95	10.15	10.15	10.15	-8.56%	46,097
Apr 1, 2026	10.05	11.10	10.05	11.10	11.10	5.71%	9,177
Mar 31, 2026	10.15	10.50	10.15	10.50	10.50	-0.47%	2,118
Mar 27, 2026	10.90	10.95	10.30	10.55	10.55	-6.22%	49,395
Mar 25, 2026	11.25	11.30	11.25	11.25	11.25	-	7,725
Mar 24, 2026	11.50	11.50	11.00	11.25	11.25	-4.26%	22,403
Mar 19, 2026	11.80	11.80	11.30	11.75	11.75	-0.42%	8,491
Mar 18, 2026	12.00	12.00	11.80	11.80	11.80	-2.48%	10,395
Mar 17, 2026	12.10	12.10	12.00	12.10	12.10	-	12,358
Mar 16, 2026	12.40	12.50	12.10	12.10	12.10	-2.81%	5,583
Mar 13, 2026	13.05	13.05	12.45	12.45	12.45	-0.80%	21,429
Mar 12, 2026	13.00	13.50	12.55	12.55	12.55	-3.46%	42,427
Mar 11, 2026	12.20	13.00	12.20	13.00	13.00	9.70%	34,788
Mar 10, 2026	11.60	11.85	11.30	11.85	11.85	4.87%	11,531