TPEX:5213 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.40	21.50	21.25	21.30	-	-0.23%	126,451
Aug 27, 2026	21.35	21.45	21.25	21.35	21.35	-0.47%	137,518
Aug 26, 2026	21.50	21.50	21.30	21.45	21.45	0.23%	110,395
Aug 25, 2026	21.65	21.65	21.35	21.40	21.40	-1.15%	72,879
Aug 24, 2026	21.60	21.65	21.35	21.65	21.65	0.93%	196,154
Aug 21, 2026	21.20	21.45	21.20	21.45	21.45	1.18%	282,633
Aug 20, 2026	21.20	21.30	21.00	21.20	21.20	0.47%	176,797
Aug 19, 2026	21.10	21.10	20.80	21.10	21.10	0.96%	272,700
Aug 18, 2026	20.90	20.95	20.75	20.90	20.90	-	185,604
Aug 17, 2026	20.95	20.95	20.75	20.90	20.90	-0.24%	124,080
Aug 14, 2026	20.95	20.95	20.85	20.95	20.95	-0.24%	75,008
Aug 13, 2026	21.00	21.10	20.60	21.00	21.00	0.24%	474,259
Aug 12, 2026	20.85	21.00	20.80	20.95	20.95	0.24%	133,130
Aug 11, 2026	21.00	21.00	20.80	20.90	20.90	-0.48%	189,963
Aug 10, 2026	21.15	21.15	20.80	21.00	21.00	0.24%	178,837
Aug 7, 2026	21.00	21.15	20.85	20.95	20.95	-	310,197
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