TPEX:5227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	32.05	32.65	30.15	30.15	30.15	-10.00%	1,353,930
Jul 8, 2026	34.00	35.55	33.30	33.50	33.50	-2.47%	812,966
Jul 7, 2026	35.80	36.40	34.35	34.35	34.35	-4.98%	536,139
Jul 6, 2026	36.50	36.50	35.10	36.15	36.15	2.84%	409,110
Jul 3, 2026	34.90	35.40	34.90	35.15	35.15	-3.30%	311,971
Jul 2, 2026	33.95	36.35	33.85	36.35	36.35	5.98%	393,030
Jul 1, 2026	35.35	35.35	34.00	34.30	34.30	0.88%	179,694
Jun 30, 2026	35.10	35.10	33.70	34.00	34.00	0.44%	232,896
Jun 29, 2026	34.85	34.85	33.70	33.85	33.85	0.89%	238,767
Jun 26, 2026	36.50	36.50	33.55	33.55	33.55	-5.09%	508,668
Jun 25, 2026	38.45	39.75	35.30	35.35	35.35	-1.95%	959,198
Jun 24, 2026	41.00	41.00	38.35	39.20	36.05	-7.98%	651,466
Jun 23, 2026	43.15	46.70	42.40	42.60	39.18	-0.93%	1,284,417
Jun 22, 2026	40.00	43.60	40.00	43.00	39.55	7.77%	1,472,533
Jun 18, 2026	41.20	41.20	38.80	39.90	36.70	-2.68%	2,179,641
Jun 17, 2026	41.00	41.00	38.60	41.00	37.71	9.92%	4,192,809
Jun 16, 2026	37.30	37.30	37.30	37.30	34.31	9.87%	485,886
Jun 15, 2026	33.95	33.95	33.95	33.95	31.22	9.87%	297,553
Jun 12, 2026	30.90	30.90	30.90	30.90	28.42	9.96%	367,506
Jun 11, 2026	25.30	28.10	24.80	28.10	25.84	9.98%	833,322
Jun 10, 2026	25.50	27.20	25.50	25.55	23.50	-3.58%	370,607
Jun 9, 2026	27.00	27.00	26.30	26.50	24.37	-1.85%	264,988
Jun 8, 2026	23.40	27.35	23.40	27.00	24.83	7.14%	685,344
Jun 5, 2026	26.50	26.85	25.15	25.20	23.18	-4.18%	352,361
Jun 4, 2026	24.60	26.30	24.50	26.30	24.19	7.35%	775,630
Jun 3, 2026	24.40	24.55	24.40	24.50	22.53	0.41%	136,498
Jun 2, 2026	24.70	24.75	24.20	24.40	22.44	-1.21%	128,427
Jun 1, 2026	24.55	25.00	24.40	24.70	22.72	0.61%	148,216
May 29, 2026	24.35	24.90	24.00	24.55	22.58	0.82%	144,505
May 28, 2026	24.65	25.20	24.30	24.35	22.40	-1.22%	159,600
May 27, 2026	24.65	25.60	24.30	24.65	22.67	0.20%	238,246
May 26, 2026	25.90	25.90	24.60	24.60	22.63	-3.53%	224,622
May 25, 2026	26.40	26.40	25.00	25.50	23.45	-3.41%	428,595
May 22, 2026	25.75	27.25	25.50	26.40	24.28	2.52%	380,788
May 21, 2026	26.50	26.50	25.40	25.75	23.68	0.59%	294,643
May 20, 2026	25.55	27.35	25.50	25.60	23.54	0.39%	739,819
May 19, 2026	23.15	25.50	23.10	25.50	23.45	9.91%	918,943
May 18, 2026	21.50	23.60	20.95	23.20	21.34	-0.22%	275,626
May 15, 2026	22.70	23.95	22.70	23.25	21.38	6.65%	975,429
May 14, 2026	20.60	21.80	20.40	21.80	20.05	5.83%	252,554
May 13, 2026	20.75	21.00	20.55	20.60	18.95	-2.14%	102,911
May 12, 2026	20.50	21.35	20.50	21.05	19.36	0.24%	228,047
May 11, 2026	20.75	21.00	20.05	21.00	19.31	1.20%	146,450
May 8, 2026	20.80	21.00	20.50	20.75	19.08	-0.24%	147,789
May 7, 2026	20.70	21.20	20.40	20.80	19.13	0.48%	128,622
May 6, 2026	21.60	21.60	20.70	20.70	19.04	-4.17%	130,952
May 5, 2026	21.15	21.95	20.95	21.60	19.87	0.23%	144,573
May 4, 2026	21.90	21.90	20.95	21.55	19.82	-1.60%	122,716
Apr 30, 2026	22.40	23.10	21.50	21.90	20.14	-2.23%	461,174
Apr 29, 2026	20.70	22.40	20.70	22.40	20.60	9.80%	307,231