TPEX:5213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	21.00	21.15	20.85	20.95	-	-	254,809
Aug 6, 2026	21.35	21.35	20.80	20.95	20.95	-1.41%	432,126
Aug 5, 2026	21.50	21.50	21.25	21.25	21.25	-0.93%	302,965
Aug 4, 2026	21.45	21.50	21.35	21.45	21.45	-	129,328
Aug 3, 2026	21.65	21.65	21.45	21.45	21.45	-0.92%	178,220
Jul 31, 2026	21.60	21.75	21.50	21.65	21.65	1.17%	174,693
Jul 30, 2026	21.40	21.55	21.25	21.40	21.40	-	151,006
Jul 29, 2026	21.60	21.80	21.25	21.40	21.40	-1.61%	350,214
Jul 28, 2026	22.15	22.15	21.60	21.75	21.75	-1.36%	355,549
Jul 27, 2026	22.15	22.15	21.95	22.05	22.05	0.23%	157,783
Jul 24, 2026	22.15	22.20	21.95	22.00	22.00	-0.68%	146,447
Jul 23, 2026	22.30	22.35	22.15	22.15	22.15	-0.23%	131,272
Jul 22, 2026	22.10	22.35	22.00	22.20	22.20	0.91%	294,430
Jul 21, 2026	22.10	22.10	22.00	22.00	22.00	-	160,102
Jul 20, 2026	22.20	22.20	21.85	22.00	22.00	-0.90%	234,488
Jul 17, 2026	22.50	22.50	22.00	22.20	22.20	-1.33%	426,233
Jul 16, 2026	22.30	22.55	22.30	22.50	22.50	1.12%	295,358
Jul 15, 2026	22.20	22.30	21.85	22.25	22.25	1.14%	260,167
Jul 14, 2026	22.10	22.10	21.75	22.00	22.00	-0.45%	543,748
Jul 13, 2026	22.15	22.15	21.95	22.10	22.10	-0.23%	321,344
Jul 9, 2026	22.30	22.30	22.00	22.15	22.15	-0.67%	298,913
Jul 8, 2026	22.15	22.40	22.00	22.30	22.30	0.68%	501,163
Jul 7, 2026	22.75	22.90	22.15	22.15	22.15	-2.21%	672,077
Jul 6, 2026	22.60	22.80	22.55	22.65	22.65	0.22%	250,418
Jul 3, 2026	22.50	22.75	22.50	22.60	22.60	0.44%	260,966
Jul 2, 2026	22.40	22.50	22.20	22.50	22.50	0.45%	316,445
Jul 1, 2026	22.50	22.50	22.30	22.40	22.40	0.22%	261,489
Jun 30, 2026	22.35	22.45	22.30	22.35	22.35	-	204,999
Jun 29, 2026	22.25	22.45	22.20	22.35	22.35	0.90%	200,175
Jun 26, 2026	22.25	22.35	22.10	22.15	22.15	-1.34%	342,090
Jun 25, 2026	22.30	22.45	22.30	22.45	22.45	-	171,885
Jun 24, 2026	22.10	22.45	22.00	22.45	22.45	1.13%	407,207
Jun 23, 2026	22.85	22.85	22.20	22.20	22.20	-1.55%	615,471
Jun 22, 2026	23.00	23.00	22.50	22.55	22.55	-1.74%	862,220
Jun 18, 2026	23.50	23.70	22.95	22.95	22.95	-1.71%	671,213
Jun 17, 2026	23.00	23.35	22.95	23.35	23.35	1.74%	486,560
Jun 16, 2026	23.25	23.30	22.95	22.95	22.95	-1.29%	669,349
Jun 15, 2026	23.40	23.40	23.10	23.25	23.25	-0.21%	544,603
Jun 12, 2026	23.05	23.50	23.00	23.30	23.30	0.22%	849,848
Jun 11, 2026	23.75	23.75	23.00	23.25	23.25	-1.90%	877,341
Jun 10, 2026	23.20	23.95	23.00	23.70	23.70	0.85%	1,327,403
Jun 9, 2026	23.05	23.50	23.05	23.50	23.50	-0.21%	800,831
Jun 8, 2026	23.00	23.55	22.10	23.55	23.55	-1.87%	2,752,843
Jun 5, 2026	27.00	27.05	26.60	26.80	24.00	-0.56%	2,923,767
Jun 4, 2026	27.05	27.25	26.85	26.95	24.13	-0.19%	3,117,045
Jun 3, 2026	27.00	27.20	26.85	27.00	24.18	0.37%	1,599,014
Jun 2, 2026	26.85	26.90	26.60	26.90	24.09	0.56%	865,656
Jun 1, 2026	26.50	26.75	26.25	26.75	23.96	1.90%	1,124,388
May 29, 2026	26.15	26.35	26.05	26.25	23.51	0.38%	922,493
May 28, 2026	26.35	26.35	26.10	26.15	23.42	-0.76%	754,029