TPEX:4923 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	34.35	35.25	33.70	34.60	34.60	0.73%	38,873
Mar 30, 2026	34.70	34.95	33.70	34.35	34.35	-1.72%	30,506
Mar 27, 2026	35.15	35.30	34.10	34.95	34.95	-0.85%	59,158
Mar 26, 2026	36.50	36.50	34.50	35.25	35.25	-3.29%	90,857
Mar 25, 2026	37.00	37.05	36.00	36.45	36.45	0.28%	66,065
Mar 24, 2026	36.60	37.45	35.25	36.35	36.35	-1.62%	90,858
Mar 23, 2026	35.45	37.10	35.40	36.95	36.95	1.23%	143,007
Mar 20, 2026	38.60	39.40	35.50	36.50	36.50	-4.20%	332,548
Mar 19, 2026	38.95	40.30	38.10	38.10	38.10	-7.75%	1,338,731
Mar 18, 2026	41.30	41.30	41.30	41.30	41.30	9.99%	494,424
Mar 17, 2026	37.55	37.55	37.55	37.55	37.55	9.96%	164,274
Mar 16, 2026	31.30	34.15	31.20	34.15	34.15	9.98%	241,128
Mar 13, 2026	29.50	31.60	29.50	31.05	31.05	6.34%	72,820
Mar 12, 2026	29.20	30.00	29.15	29.20	29.20	-2.67%	9,442
Mar 11, 2026	29.95	30.20	29.70	30.00	30.00	2.04%	39,716
Mar 10, 2026	29.90	30.55	29.40	29.40	29.40	3.52%	48,733
Mar 9, 2026	29.00	29.00	27.00	28.40	28.40	-4.86%	24,715
Mar 6, 2026	29.85	30.15	29.70	29.85	29.85	-	18,349
Mar 5, 2026	30.05	30.40	29.60	29.85	29.85	-0.83%	82,415
Mar 4, 2026	31.55	31.55	30.05	30.10	30.10	-4.75%	48,719
Mar 3, 2026	32.80	32.80	31.60	31.60	31.60	-3.66%	82,049
Mar 2, 2026	33.00	33.20	32.70	32.80	32.80	-	104,524
Feb 26, 2026	32.80	33.35	32.40	32.80	32.80	1.08%	107,245
Feb 25, 2026	32.55	33.00	32.45	32.45	32.45	-0.15%	39,958
Feb 24, 2026	32.65	32.90	32.50	32.50	32.50	-1.37%	23,812
Feb 23, 2026	33.00	33.30	32.50	32.95	32.95	0.76%	37,128
Feb 11, 2026	32.20	32.70	30.65	32.70	32.70	1.87%	33,275
Feb 10, 2026	32.80	33.20	31.80	32.10	32.10	-1.08%	47,075
Feb 9, 2026	31.80	32.45	31.75	32.45	32.45	2.20%	48,011
Feb 6, 2026	31.90	31.90	30.60	31.75	31.75	1.11%	48,198
Feb 5, 2026	31.20	32.00	31.20	31.40	31.40	0.80%	38,286
Feb 4, 2026	30.90	31.30	30.60	31.15	31.15	1.80%	31,945
Feb 3, 2026	31.10	31.35	30.50	30.60	30.60	-1.29%	39,685
Feb 2, 2026	32.05	32.05	30.50	31.00	31.00	-3.43%	95,303
Jan 30, 2026	33.10	33.10	32.10	32.10	32.10	-2.28%	88,879
Jan 29, 2026	34.00	35.20	32.65	32.85	32.85	-6.41%	219,037
Jan 28, 2026	34.80	35.65	33.70	35.10	35.10	2.33%	98,865
Jan 27, 2026	36.85	37.60	34.20	34.30	34.30	-6.79%	337,136
Jan 26, 2026	36.65	37.85	36.50	36.80	36.80	-2.52%	298,974
Jan 23, 2026	38.70	39.30	37.45	37.75	37.75	-2.33%	329,430
Jan 22, 2026	39.90	39.95	36.80	38.65	38.65	-0.13%	1,546,866
Jan 21, 2026	34.70	38.70	34.65	38.70	38.70	9.94%	1,055,922
Jan 20, 2026	36.00	36.20	34.45	35.20	35.20	-2.22%	511,735
Jan 19, 2026	32.20	37.60	30.80	36.00	36.00	5.26%	1,532,692
Jan 16, 2026	32.70	34.20	32.15	34.20	34.20	9.97%	874,535
Jan 15, 2026	28.75	31.10	28.70	31.10	31.10	9.89%	379,595
Jan 14, 2026	27.80	28.30	27.70	28.30	28.30	1.80%	50,414
Jan 13, 2026	27.75	27.85	27.60	27.80	27.80	0.36%	43,414
Jan 12, 2026	28.20	28.35	27.70	27.70	27.70	-1.60%	72,726
Jan 9, 2026	27.70	28.15	27.60	28.15	28.15	1.62%	41,158