TPEX:4950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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