TPEX:5205 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.35	20.35	20.35	20.35	-	-0.73%	1,191
Aug 25, 2026	20.50	20.50	20.50	20.50	20.50	-0.24%	1,193
Aug 24, 2026	20.55	20.55	20.55	20.55	20.55	-	1,376
Aug 21, 2026	20.70	20.70	20.30	20.55	20.55	-1.67%	10,480
Aug 20, 2026	20.90	20.90	20.90	20.90	20.90	1.21%	2,129
Aug 19, 2026	20.65	20.65	20.65	20.65	20.65	-	6,190
Aug 18, 2026	20.65	20.65	20.65	20.65	20.65	-0.96%	1,188
Aug 17, 2026	21.90	21.90	20.25	20.85	20.85	-4.79%	8,949
Aug 14, 2026	21.90	21.90	21.90	21.90	21.90	0.92%	1,001
Aug 13, 2026	21.70	21.70	21.70	21.70	21.70	-	1,001
Aug 12, 2026	21.70	21.70	21.70	21.70	21.70	-0.23%	1,764
Aug 11, 2026	21.10	21.75	21.10	21.75	21.75	-0.46%	2,220
Aug 10, 2026	22.05	22.05	20.10	21.85	21.85	-0.46%	7,406
Aug 7, 2026	21.95	21.95	21.95	21.95	21.95	0.46%	1,000
Aug 6, 2026	21.85	21.85	21.85	21.85	21.85	-	5,401
Aug 5, 2026	21.85	21.85	21.85	21.85	21.85	0.46%	1,213
Aug 4, 2026	21.80	21.80	21.75	21.75	21.75	-0.23%	6,178
Aug 3, 2026	21.80	21.80	21.80	21.80	21.80	-	1,178
Jul 31, 2026	22.05	22.05	20.55	21.80	21.80	-1.36%	7,001
Jul 30, 2026	22.10	22.10	22.10	22.10	22.10	0.23%	1,501
Jul 29, 2026	22.05	22.05	22.05	22.05	22.05	-0.23%	1,000
Jul 28, 2026	22.10	22.10	22.10	22.10	22.10	0.23%	1,221
Jul 27, 2026	22.05	22.05	22.05	22.05	22.05	-0.23%	1,000
Jul 24, 2026	22.30	22.30	20.30	22.10	22.10	-1.12%	10,019
Jul 23, 2026	22.10	22.35	22.10	22.35	22.35	0.45%	2,224
Jul 22, 2026	22.25	22.25	22.25	22.25	22.25	0.68%	1,210
Jul 21, 2026	22.25	22.25	22.10	22.10	22.10	0.91%	2,222
Jul 20, 2026	21.90	21.90	21.90	21.90	21.90	0.92%	1,000
Jul 17, 2026	21.90	21.90	21.50	21.70	21.70	1.17%	3,160
Jul 16, 2026	21.40	22.10	20.45	21.45	21.45	-3.16%	8,999
Jul 15, 2026	20.60	22.15	20.60	22.15	22.15	-4.11%	5,221
Jul 13, 2026	23.10	23.10	23.10	23.10	23.10	-	1,719
Jul 9, 2026	22.70	23.10	22.70	23.10	23.10	2.67%	2,101
Jul 8, 2026	22.60	22.60	22.50	22.50	22.50	-0.44%	2,039
Jul 7, 2026	21.90	22.90	21.90	22.60	22.60	-5.64%	9,554
Jul 6, 2026	24.40	24.40	22.50	23.95	23.95	-2.24%	7,045
Jul 3, 2026	24.90	24.90	22.90	24.50	24.50	-0.20%	13,001
Jul 2, 2026	25.20	25.20	22.95	24.55	24.55	0.82%	7,347
Jul 1, 2026	24.35	24.35	24.35	24.35	24.35	1.04%	1,273
Jun 30, 2026	24.95	24.95	22.45	24.10	24.10	-1.83%	9,023
Jun 29, 2026	24.60	24.60	24.55	24.55	24.55	2.51%	2,000
Jun 26, 2026	24.10	24.10	23.95	23.95	23.95	2.35%	3,485
Jun 25, 2026	22.65	23.40	22.65	23.40	23.40	-0.21%	2,347
Jun 24, 2026	23.75	23.75	21.75	23.45	23.45	0.86%	5,003
Jun 23, 2026	24.85	24.85	23.00	23.25	23.25	0.22%	17,785
Jun 22, 2026	24.80	24.80	23.10	23.20	23.20	-6.83%	5,321
Jun 18, 2026	25.25	25.25	22.95	24.90	24.90	-1.97%	19,621
Jun 17, 2026	25.50	25.50	25.40	25.40	25.40	-1.74%	3,555
Jun 16, 2026	25.05	26.30	25.00	25.85	25.85	3.61%	10,511
Jun 15, 2026	25.00	25.00	24.75	24.95	24.95	-	5,252