TPEX:4950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.10	15.65	14.00	15.65	15.65	9.82%	91,288
Mar 26, 2026	14.55	14.55	14.15	14.25	14.25	-1.72%	12,097
Mar 25, 2026	14.90	14.90	14.40	14.50	14.50	-0.68%	16,227
Mar 24, 2026	14.60	14.60	14.05	14.60	14.60	-	48,256
Mar 23, 2026	14.65	14.65	14.60	14.60	14.60	0.69%	19,133
Mar 20, 2026	15.00	15.15	14.50	14.50	14.50	-3.01%	34,453
Mar 19, 2026	15.00	15.00	14.90	14.95	14.95	-0.33%	26,217
Mar 18, 2026	14.90	15.00	14.90	15.00	15.00	0.33%	28,628
Mar 17, 2026	15.05	15.05	14.60	14.95	14.95	-0.66%	34,655
Mar 16, 2026	14.85	15.35	14.85	15.05	15.05	-2.90%	9,279
Mar 13, 2026	15.00	15.50	14.60	15.50	15.50	-0.32%	72,576
Mar 12, 2026	15.50	15.55	15.50	15.55	15.55	-0.96%	22,162
Mar 11, 2026	15.65	15.70	15.65	15.70	15.70	-5.42%	6,115
Mar 10, 2026	15.20	16.60	15.20	16.60	16.60	-0.30%	12,573
Mar 9, 2026	15.20	16.70	14.85	16.65	16.65	9.54%	48,601
Mar 6, 2026	15.20	15.20	15.20	15.20	15.20	1.33%	1,324
Mar 5, 2026	15.20	15.20	15.00	15.00	15.00	-0.33%	30,128
Mar 4, 2026	15.10	15.25	15.05	15.05	15.05	-1.31%	29,071
Mar 3, 2026	15.90	16.00	15.20	15.25	15.25	-4.09%	24,494
Mar 2, 2026	15.90	15.90	15.50	15.90	15.90	-0.62%	21,544
Feb 26, 2026	15.80	16.00	15.65	16.00	16.00	1.27%	23,533
Feb 25, 2026	16.10	16.10	15.75	15.80	15.80	-2.17%	74,470
Feb 24, 2026	16.50	16.50	16.15	16.15	16.15	-2.12%	69,258
Feb 23, 2026	16.90	16.90	16.35	16.50	16.50	-2.65%	29,402
Feb 11, 2026	16.60	16.95	16.50	16.95	16.95	1.50%	13,543
Feb 10, 2026	17.05	17.05	16.65	16.70	16.70	-2.05%	37,818
Feb 9, 2026	17.95	18.00	17.00	17.05	17.05	-3.13%	55,265
Feb 6, 2026	18.10	18.10	17.50	17.60	17.60	-3.83%	31,339
Feb 5, 2026	17.80	18.30	17.65	18.30	18.30	-0.27%	26,990
Feb 4, 2026	18.75	18.75	18.10	18.35	18.35	-2.13%	6,433
Feb 3, 2026	19.05	19.05	17.50	18.75	18.75	1.35%	72,211
Feb 2, 2026	19.10	19.10	18.15	18.50	18.50	-3.39%	33,211
Jan 30, 2026	19.45	19.45	18.60	19.15	19.15	-0.52%	29,229
Jan 29, 2026	19.85	19.85	18.50	19.25	19.25	-0.52%	43,666
Jan 28, 2026	19.90	19.90	18.85	19.35	19.35	-0.26%	25,786
Jan 27, 2026	19.75	19.75	18.95	19.40	19.40	-	15,519
Jan 26, 2026	19.45	19.45	19.40	19.40	19.40	-0.51%	3,998
Jan 23, 2026	19.10	19.95	18.45	19.50	19.50	-0.76%	18,335
Jan 22, 2026	20.00	20.00	19.65	19.65	19.65	0.51%	6,541
Jan 21, 2026	20.15	20.15	19.55	19.55	19.55	1.30%	10,514
Jan 20, 2026	19.30	19.90	19.05	19.30	19.30	0.26%	27,614
Jan 19, 2026	18.60	19.30	18.45	19.25	19.25	-2.53%	35,751
Jan 16, 2026	20.00	20.15	19.55	19.75	19.75	-2.23%	38,921
Jan 15, 2026	19.95	20.30	19.50	20.20	20.20	2.02%	54,937
Jan 14, 2026	18.60	19.90	18.60	19.80	19.80	6.45%	118,538
Jan 13, 2026	18.40	18.80	17.95	18.60	18.60	0.54%	23,781
Jan 12, 2026	18.00	18.85	17.90	18.50	18.50	2.78%	42,717
Jan 9, 2026	17.60	18.50	17.60	18.00	18.00	0.84%	29,509
Jan 8, 2026	17.50	17.85	16.50	17.85	17.85	2.00%	61,341
Jan 7, 2026	17.55	17.60	17.10	17.50	17.50	-0.57%	51,450