TPEX:5009 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	32.90	34.00	32.70	33.65	33.65	2.91%	4,100,405
Oct 7, 2026	32.85	32.85	32.45	32.70	32.70	-	954,725
Oct 6, 2026	32.45	32.90	32.20	32.70	32.70	0.77%	1,051,954
Oct 5, 2026	32.85	33.00	32.35	32.45	32.45	-1.96%	2,140,879
Oct 2, 2026	33.05	33.25	32.75	33.10	33.10	0.91%	1,062,719
Oct 1, 2026	33.25	33.25	32.70	32.80	32.80	-0.91%	1,863,972
Sep 30, 2026	32.75	33.55	32.70	33.10	33.10	1.53%	6,167,485
Sep 29, 2026	32.10	32.75	32.00	32.60	32.60	1.88%	1,502,486
Sep 24, 2026	32.10	32.10	31.80	32.00	32.00	-0.31%	713,899
Sep 23, 2026	32.30	32.30	32.10	32.10	32.10	-	553,673
Sep 22, 2026	31.95	32.35	31.95	32.10	32.10	0.16%	930,308
Sep 21, 2026	32.05	32.15	31.85	32.05	32.05	0.16%	944,619
Sep 18, 2026	32.55	32.55	32.00	32.00	32.00	-1.69%	1,772,536
Sep 17, 2026	32.30	32.75	32.25	32.55	32.55	0.77%	826,514
Sep 16, 2026	32.10	32.30	32.00	32.30	32.30	1.10%	632,855
Sep 15, 2026	31.80	32.20	31.80	31.95	31.95	0.31%	1,418,789
Sep 14, 2026	32.30	32.30	31.85	31.85	31.85	-1.55%	1,899,428
Sep 11, 2026	32.55	32.60	32.25	32.35	32.35	-0.61%	1,279,948
Sep 10, 2026	32.60	32.70	32.40	32.55	32.55	-	978,987
Sep 9, 2026	32.90	32.90	32.40	32.55	32.55	-0.76%	1,462,274
Sep 8, 2026	32.80	32.95	32.50	32.80	32.80	0.15%	1,347,105
Sep 7, 2026	33.40	33.40	32.65	32.75	32.75	-1.36%	1,368,838
Sep 4, 2026	33.45	33.50	33.10	33.20	33.20	-0.45%	1,413,333
Sep 3, 2026	33.55	34.15	33.35	33.35	33.35	-0.60%	1,298,568
Sep 2, 2026	34.20	34.20	33.50	33.55	33.55	-1.76%	1,411,052
Sep 1, 2026	34.00	35.25	33.90	34.15	34.15	3.02%	3,660,871
Aug 31, 2026	33.30	33.60	32.90	33.15	33.15	-0.45%	1,771,408
Aug 28, 2026	33.95	33.95	33.20	33.30	33.30	-0.89%	1,683,520
Aug 27, 2026	33.55	34.15	33.50	33.60	33.60	0.15%	1,015,977
Aug 26, 2026	33.95	33.95	33.35	33.55	33.55	-0.59%	1,189,518
Aug 25, 2026	34.45	34.45	33.65	33.75	33.75	-1.17%	1,188,125
Aug 24, 2026	35.20	35.50	34.05	34.15	34.15	-2.98%	2,208,428
Aug 21, 2026	34.35	35.35	34.10	35.20	35.20	2.77%	4,798,694
Aug 20, 2026	33.20	34.60	33.20	34.25	34.25	3.16%	4,338,973
Aug 19, 2026	32.80	33.30	32.55	33.20	33.20	1.07%	1,098,489
Aug 18, 2026	33.00	33.20	32.85	32.85	32.85	-0.30%	1,203,398
Aug 17, 2026	32.85	33.10	32.65	32.95	32.95	0.92%	803,119
Aug 14, 2026	32.90	32.90	32.35	32.65	32.65	-0.76%	1,901,987
Aug 13, 2026	33.30	33.65	32.70	32.90	32.90	-0.75%	1,860,758
Aug 12, 2026	33.20	33.55	33.15	33.15	33.15	-0.30%	1,635,203
Aug 11, 2026	33.90	33.90	32.90	33.25	33.25	-0.60%	1,558,763
Aug 10, 2026	32.85	33.50	32.60	33.45	33.45	1.83%	1,720,326
Aug 7, 2026	32.50	33.15	32.35	32.85	32.85	1.08%	1,407,844
Aug 6, 2026	33.25	33.25	32.40	32.50	32.50	-2.40%	2,098,936
Aug 5, 2026	33.40	33.60	32.60	33.30	33.30	0.60%	2,209,045
Aug 4, 2026	32.65	33.30	32.60	33.10	33.10	1.38%	1,751,032
Aug 3, 2026	32.00	33.10	31.70	32.65	32.65	2.67%	1,708,799
Jul 31, 2026	32.05	32.45	31.50	31.80	31.80	0.95%	8,490,247
Jul 30, 2026	31.50	32.15	31.25	31.50	31.50	-1.56%	3,158,584
Jul 29, 2026	32.40	32.70	30.95	32.00	32.00	-0.93%	4,788,084