TPEX:4950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.00	20.00	19.65	19.65	-	0.51%	3,205
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
Jan 6, 2026	17.40	17.65	17.25	17.60	17.60	1.15%	15,682
Jan 5, 2026	17.15	17.90	17.15	17.40	17.40	-1.14%	31,864
Jan 2, 2026	18.55	18.55	17.60	17.60	17.60	-3.30%	19,785
Dec 31, 2025	18.00	18.20	17.60	18.20	18.20	1.11%	18,156
Dec 30, 2025	18.25	18.25	17.35	18.00	18.00	-1.10%	38,942
Dec 29, 2025	18.20	18.55	17.45	18.20	18.20	-0.27%	76,130
Dec 26, 2025	18.30	18.50	18.25	18.25	18.25	-	5,969
Dec 24, 2025	18.45	18.45	17.85	18.25	18.25	1.39%	17,969
Dec 23, 2025	17.95	18.00	17.65	18.00	18.00	2.27%	27,547
Dec 22, 2025	18.00	18.20	17.60	17.60	17.60	-3.83%	11,890
Dec 19, 2025	18.30	18.45	18.30	18.30	18.30	-	6,906
Dec 18, 2025	18.10	18.30	18.00	18.30	18.30	-0.81%	8,989
Dec 17, 2025	18.30	18.45	18.00	18.45	18.45	1.65%	36,966
Dec 16, 2025	18.45	18.45	17.50	18.15	18.15	-1.63%	39,756
Dec 15, 2025	18.30	18.45	17.70	18.45	18.45	-2.38%	98,643
Dec 12, 2025	18.90	18.95	18.15	18.90	18.90	-	142,367
Dec 11, 2025	19.20	19.20	18.45	18.90	18.90	-2.33%	24,180
Dec 10, 2025	18.75	19.35	18.65	19.35	19.35	-1.02%	56,124
Dec 9, 2025	18.40	19.55	18.40	19.55	19.55	-0.51%	28,177
Dec 8, 2025	19.55	19.70	19.10	19.65	19.65	1.55%	29,942
Dec 5, 2025	19.70	19.80	19.00	19.35	19.35	-1.78%	28,764
Dec 4, 2025	19.70	20.15	19.50	19.70	19.70	-	25,287
Dec 3, 2025	19.50	19.95	19.25	19.70	19.70	0.25%	35,211
Dec 2, 2025	20.25	20.75	18.40	19.65	19.65	-1.50%	57,117
Dec 1, 2025	19.95	19.95	19.95	19.95	19.95	-0.25%	1,052
Nov 28, 2025	20.15	20.15	20.00	20.00	20.00	1.52%	11,374
Nov 27, 2025	20.45	20.45	19.70	19.70	19.70	-1.50%	26,822
Nov 26, 2025	18.65	20.05	18.55	20.00	20.00	4.99%	53,155
Nov 25, 2025	19.00	19.55	18.50	19.05	19.05	-1.04%	30,717
Nov 24, 2025	19.35	19.35	18.15	19.25	19.25	-2.28%	81,458
Nov 21, 2025	19.90	19.90	18.45	19.70	19.70	-3.67%	172,346
Nov 20, 2025	21.75	21.75	19.60	20.45	20.45	-5.98%	270,255
Nov 19, 2025	23.40	23.65	21.05	21.75	21.75	-6.25%	273,685
Nov 18, 2025	22.15	23.20	22.00	23.20	23.20	4.98%	110,374
Nov 17, 2025	20.55	22.10	20.45	22.10	22.10	7.54%	82,309
Nov 14, 2025	22.20	22.50	20.45	20.55	20.55	-8.67%	78,109
Nov 13, 2025	23.70	23.70	22.25	22.50	22.50	-5.06%	41,797
Nov 12, 2025	24.15	24.20	23.70	23.70	23.70	-9.89%	86,562