TPEX:4973 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	56.00	56.80	54.40	55.30	-	2.79%	3,690,775
Jan 21, 2026	56.90	58.80	52.20	53.80	53.80	-3.76%	9,849,416
Jan 20, 2026	54.50	57.00	53.80	55.90	55.90	-4.12%	12,418,380
Jan 19, 2026	56.70	58.30	56.20	58.30	58.30	10.00%	3,356,196
Jan 16, 2026	49.00	53.00	48.80	53.00	53.00	9.96%	12,941,810
Jan 15, 2026	48.00	49.40	46.70	48.20	48.20	-0.62%	4,865,557
Jan 14, 2026	50.10	50.20	48.05	48.50	48.50	-2.61%	4,965,841
Jan 13, 2026	49.25	53.40	49.05	49.80	49.80	1.63%	15,866,528
Jan 12, 2026	49.50	52.90	48.30	49.00	49.00	-0.10%	14,292,092
Jan 9, 2026	51.30	53.30	44.55	49.05	49.05	1.13%	31,220,354
Jan 8, 2026	44.90	48.50	44.55	48.50	48.50	9.98%	12,486,684
Jan 7, 2026	41.50	44.10	41.35	44.10	44.10	9.98%	12,551,431
Jan 6, 2026	38.90	40.55	38.55	40.10	40.10	3.62%	3,791,508
Jan 5, 2026	41.90	42.50	38.70	38.70	38.70	-2.40%	4,542,228
Jan 2, 2026	38.85	40.45	38.35	39.65	39.65	2.32%	3,316,786
Dec 31, 2025	39.25	40.20	38.60	38.75	38.75	-0.39%	3,984,632
Dec 30, 2025	37.40	40.30	37.40	38.90	38.90	3.87%	7,660,716
Dec 29, 2025	38.00	38.00	37.10	37.45	37.45	-0.66%	1,244,193
Dec 26, 2025	38.50	38.60	37.50	37.70	37.70	-0.53%	2,471,969
Dec 24, 2025	36.95	38.20	36.35	37.90	37.90	3.55%	3,566,613
Dec 23, 2025	37.10	37.10	36.50	36.60	36.60	-0.81%	987,955
Dec 22, 2025	36.50	37.80	36.40	36.90	36.90	2.79%	2,171,567
Dec 19, 2025	37.10	38.85	35.90	35.90	35.90	-2.58%	5,917,869
Dec 18, 2025	35.25	37.95	34.90	36.85	36.85	6.35%	5,962,617
Dec 17, 2025	34.30	35.40	34.30	34.65	34.65	1.17%	796,648
Dec 16, 2025	34.45	34.60	33.50	34.25	34.25	-0.58%	542,503
Dec 15, 2025	34.15	34.95	33.50	34.45	34.45	-1.01%	777,274
Dec 12, 2025	34.10	35.50	34.10	34.80	34.80	2.65%	1,149,758
Dec 11, 2025	34.30	34.75	33.90	33.90	33.90	-	564,018
Dec 10, 2025	35.55	35.60	33.90	33.90	33.90	-2.73%	1,087,191
Dec 9, 2025	35.30	35.40	34.00	34.85	34.85	-1.13%	1,784,217
Dec 8, 2025	33.45	35.50	33.45	35.25	35.25	6.82%	2,102,479
Dec 5, 2025	33.30	33.40	32.55	33.00	33.00	-	754,984
Dec 4, 2025	33.80	33.80	32.70	33.00	33.00	-2.22%	864,109
Dec 3, 2025	33.70	34.60	33.70	33.75	33.75	0.45%	633,513
Dec 2, 2025	34.20	34.40	33.55	33.60	33.60	-0.59%	399,509
Dec 1, 2025	34.60	34.60	33.55	33.80	33.80	-2.17%	477,896
Nov 28, 2025	34.20	35.05	33.95	34.55	34.55	1.32%	824,079
Nov 27, 2025	33.45	34.20	33.30	34.10	34.10	3.18%	790,756
Nov 26, 2025	34.20	34.55	32.70	33.05	33.05	-2.79%	1,010,426
Nov 25, 2025	34.75	35.50	33.80	34.00	34.00	2.41%	1,255,673
Nov 24, 2025	33.95	34.30	33.00	33.20	33.20	-1.19%	1,271,621
Nov 21, 2025	33.90	34.05	32.70	33.60	33.60	-5.62%	2,257,813
Nov 20, 2025	38.40	38.95	34.80	35.60	35.60	-4.17%	3,406,143
Nov 19, 2025	38.25	38.85	37.10	37.15	37.15	-3.38%	1,777,646
Nov 18, 2025	39.65	40.20	37.65	38.45	38.45	-4.35%	2,543,542
Nov 17, 2025	40.30	41.05	39.00	40.20	40.20	3.61%	4,027,738
Nov 14, 2025	38.00	39.15	37.80	38.80	38.80	-2.63%	2,710,741
Nov 13, 2025	40.00	42.00	39.40	39.85	39.85	-0.37%	10,554,810
Nov 12, 2025	38.50	40.95	38.25	40.00	40.00	3.09%	6,878,802