TPEX:5324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	11.95	11.95	11.60	11.95	11.95	0.42%	545,140
Mar 30, 2026	11.65	11.90	11.60	11.90	11.90	2.59%	406,210
Mar 27, 2026	11.40	11.60	11.35	11.60	11.60	1.75%	295,885
Mar 26, 2026	11.15	11.40	11.10	11.40	11.40	1.79%	321,462
Mar 25, 2026	11.05	11.20	10.95	11.20	11.20	1.36%	325,460
Mar 24, 2026	10.95	11.05	10.90	11.05	11.05	0.45%	227,106
Mar 23, 2026	11.00	11.00	10.75	11.00	11.00	-	173,632
Mar 20, 2026	10.90	11.00	10.85	11.00	11.00	0.46%	277,195
Mar 19, 2026	10.90	10.95	10.85	10.95	10.95	0.46%	311,514
Mar 18, 2026	10.95	10.95	10.70	10.90	10.90	-	223,368
Mar 17, 2026	10.80	11.00	10.80	10.90	10.90	0.93%	538,557
Mar 16, 2026	10.70	10.80	10.65	10.80	10.80	0.47%	382,112
Mar 13, 2026	10.55	10.75	10.45	10.75	10.75	0.94%	229,945
Mar 12, 2026	10.60	10.65	10.50	10.65	10.65	0.47%	150,087
Mar 11, 2026	10.50	10.70	10.35	10.60	10.60	0.95%	299,348
Mar 10, 2026	10.05	10.50	10.05	10.50	10.50	3.45%	452,205
Mar 9, 2026	9.92	10.40	9.92	10.15	10.15	0.50%	512,842
Mar 6, 2026	10.00	10.10	10.00	10.10	10.10	-	36,677
Mar 5, 2026	10.05	10.10	10.00	10.10	10.10	1.00%	44,525
Mar 4, 2026	10.00	10.15	10.00	10.00	10.00	-1.48%	243,125
Mar 3, 2026	10.35	10.40	10.10	10.15	10.15	-	115,088
Mar 2, 2026	10.15	10.35	10.05	10.15	10.15	-0.49%	146,253
Feb 26, 2026	10.20	10.35	10.15	10.20	10.20	-0.97%	154,142
Feb 25, 2026	10.45	10.45	10.15	10.30	10.30	-0.96%	620,211
Feb 24, 2026	10.55	10.60	10.40	10.40	10.40	-1.89%	307,589
Feb 23, 2026	10.65	10.65	10.55	10.60	10.60	-	152,200
Feb 11, 2026	10.85	10.85	10.55	10.60	10.60	-0.93%	92,905
Feb 10, 2026	10.75	10.80	10.70	10.70	10.70	-0.47%	50,258
Feb 9, 2026	10.50	10.90	10.50	10.75	10.75	1.90%	110,612
Feb 6, 2026	10.85	10.85	10.40	10.55	10.55	-2.76%	223,320
Feb 5, 2026	11.00	11.30	10.85	10.85	10.85	-2.69%	270,631
Feb 4, 2026	11.25	11.40	11.05	11.15	11.15	-0.89%	101,459
Feb 3, 2026	11.50	11.55	11.20	11.25	11.25	-1.75%	135,997
Feb 2, 2026	11.45	11.45	11.15	11.45	11.45	-	357,602
Jan 30, 2026	11.30	11.45	11.00	11.45	11.45	0.88%	599,616
Jan 29, 2026	11.25	11.60	11.25	11.35	11.35	-0.87%	513,950
Jan 28, 2026	10.90	11.55	10.90	11.45	11.45	4.57%	868,654
Jan 27, 2026	11.20	11.20	10.90	10.95	10.95	-1.35%	251,270
Jan 26, 2026	10.90	11.10	10.80	11.10	11.10	1.83%	363,136
Jan 23, 2026	10.75	10.90	10.75	10.90	10.90	0.93%	746,206
Jan 22, 2026	10.65	10.90	10.60	10.80	10.80	0.93%	1,389,514
Jan 21, 2026	10.70	10.80	10.65	10.70	10.70	-0.47%	88,521
Jan 20, 2026	10.75	10.75	10.70	10.75	10.75	-	82,610
Jan 19, 2026	10.85	10.85	10.60	10.75	10.75	-0.46%	261,003
Jan 16, 2026	10.80	10.85	10.75	10.80	10.80	-	129,534
Jan 15, 2026	10.90	10.90	10.70	10.80	10.80	-0.92%	217,219
Jan 14, 2026	10.75	10.90	10.75	10.90	10.90	1.87%	153,187
Jan 13, 2026	11.35	11.35	10.65	10.70	10.70	0.94%	425,424
Jan 12, 2026	10.70	10.70	10.45	10.60	10.60	0.47%	150,020
Jan 9, 2026	10.50	10.55	10.45	10.55	10.55	0.96%	105,741