TPEX:4950 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.35	17.35	16.35	16.80	16.80	-6.41%	69,383
May 7, 2026	18.90	19.00	16.65	17.95	17.95	-2.45%	238,348
May 6, 2026	18.20	18.65	17.90	18.40	18.40	-1.08%	62,622
May 5, 2026	18.10	19.20	17.95	18.60	18.60	-	97,537
May 4, 2026	16.60	19.70	16.40	18.60	18.60	3.62%	314,250
Apr 30, 2026	17.35	17.95	16.80	17.95	17.95	9.79%	309,419
Apr 29, 2026	16.00	16.35	16.00	16.35	16.35	-	21,277
Apr 28, 2026	16.20	16.35	15.90	16.35	16.35	0.93%	9,382
Apr 27, 2026	15.95	16.45	15.90	16.20	16.20	-1.52%	36,046
Apr 24, 2026	16.40	16.45	16.00	16.45	16.45	1.86%	32,102
Apr 23, 2026	16.20	16.75	16.05	16.15	16.15	-0.31%	67,998
Apr 22, 2026	16.30	16.40	16.10	16.20	16.20	-3.86%	63,468
Apr 21, 2026	16.80	16.95	16.80	16.85	16.85	0.30%	45,081
Apr 20, 2026	16.80	16.85	16.15	16.80	16.80	-	99,234
Apr 17, 2026	16.80	16.80	16.70	16.80	16.80	-	27,494
Apr 16, 2026	16.50	16.85	16.30	16.80	16.80	1.82%	18,141
Apr 15, 2026	17.10	17.10	16.35	16.50	16.50	-2.37%	19,668
Apr 14, 2026	15.90	17.10	15.90	16.90	16.90	6.29%	62,162
Apr 13, 2026	16.65	16.85	15.90	15.90	15.90	-4.50%	9,142
Apr 10, 2026	16.05	16.65	16.05	16.65	16.65	-	25,155
Apr 9, 2026	16.80	17.30	16.50	16.65	16.65	-3.20%	29,811
Apr 8, 2026	16.75	17.50	15.50	17.20	17.20	4.24%	83,817
Apr 7, 2026	15.00	16.65	14.65	16.50	16.50	4.43%	78,771
Apr 2, 2026	15.75	16.55	14.55	15.80	15.80	-	88,116
Apr 1, 2026	14.55	15.80	14.15	15.80	15.80	8.59%	50,697
Mar 31, 2026	14.70	16.20	14.50	14.55	14.55	-3.00%	42,960
Mar 30, 2026	14.10	16.70	14.10	15.00	15.00	-4.15%	59,791
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