TPEX:5324 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	12.05	12.20	12.00	12.20	12.20	1.67%	204,477
Jul 15, 2026	12.00	12.15	12.00	12.00	12.00	-0.41%	546,778
Jul 14, 2026	12.05	12.05	11.95	12.05	12.05	-	84,310
Jul 13, 2026	12.10	12.10	12.00	12.05	12.05	-	602,823
Jul 9, 2026	12.00	12.05	11.95	12.05	12.05	0.42%	183,916
Jul 8, 2026	12.00	12.15	12.00	12.00	12.00	-	312,557
Jul 7, 2026	12.05	12.10	11.90	12.00	12.00	-1.23%	710,352
Jul 6, 2026	12.10	12.15	12.00	12.15	12.15	-	517,913
Jul 3, 2026	12.20	12.30	12.15	12.15	12.15	-0.82%	278,026
Jul 2, 2026	12.25	12.30	12.15	12.25	12.25	-	90,893
Jul 1, 2026	12.20	12.30	12.20	12.25	12.25	-	195,973
Jun 30, 2026	12.25	12.30	12.10	12.25	12.25	0.41%	436,365
Jun 29, 2026	12.10	12.30	12.10	12.20	12.20	0.83%	359,116
Jun 26, 2026	12.15	12.20	12.10	12.10	12.10	-	270,786
Jun 25, 2026	12.10	12.20	12.05	12.10	12.10	-	245,328
Jun 24, 2026	11.30	12.15	11.30	12.10	12.10	-0.41%	587,162
Jun 23, 2026	12.35	12.40	12.10	12.15	12.15	-0.82%	621,766
Jun 22, 2026	12.15	12.30	11.95	12.25	12.25	1.24%	900,052
Jun 18, 2026	12.15	12.15	12.00	12.10	12.10	-	611,702
Jun 17, 2026	12.10	12.10	12.05	12.10	12.10	-0.41%	90,606
Jun 16, 2026	12.00	12.15	12.00	12.15	12.15	0.83%	372,016
Jun 15, 2026	12.20	12.20	12.00	12.05	12.05	-0.41%	379,694
Jun 12, 2026	12.10	12.20	11.95	12.10	12.10	-	154,878
Jun 11, 2026	11.90	12.30	11.90	12.10	12.10	0.41%	405,710
Jun 10, 2026	11.90	12.25	11.90	12.05	12.05	-0.41%	357,522
Jun 9, 2026	12.50	12.50	12.00	12.10	12.10	0.83%	481,021
Jun 8, 2026	11.85	12.25	11.85	12.00	12.00	-1.23%	391,205
Jun 5, 2026	11.95	12.15	11.85	12.15	12.15	1.25%	307,785
Jun 4, 2026	12.00	12.05	11.95	12.00	12.00	-	195,226
Jun 3, 2026	11.95	12.05	11.90	12.00	12.00	0.42%	372,509
Jun 2, 2026	11.85	11.95	11.80	11.95	11.95	0.42%	261,295
Jun 1, 2026	11.90	11.95	11.85	11.90	11.90	-	206,345
May 29, 2026	11.85	11.90	11.80	11.90	11.90	0.85%	260,504
May 28, 2026	11.85	11.95	11.70	11.80	11.80	-1.26%	86,925
May 27, 2026	11.90	11.95	11.85	11.95	11.95	-	387,560
May 26, 2026	11.95	11.95	11.85	11.95	11.95	0.42%	287,892
May 25, 2026	11.85	12.00	11.80	11.90	11.90	-0.42%	446,580
May 22, 2026	11.80	11.95	11.80	11.95	11.95	0.42%	283,792
May 21, 2026	11.90	11.95	11.80	11.90	11.90	-0.42%	360,485
May 20, 2026	11.90	11.95	11.70	11.95	11.95	0.42%	218,104
May 19, 2026	11.50	11.90	11.50	11.90	11.90	3.03%	167,167
May 18, 2026	11.50	11.55	11.40	11.55	11.55	0.43%	157,559
May 15, 2026	11.50	11.50	11.40	11.50	11.50	-	285,913
May 14, 2026	11.20	11.50	11.15	11.50	11.50	2.68%	332,584
May 13, 2026	10.95	11.20	10.90	11.20	11.20	2.75%	353,497
May 12, 2026	10.70	10.90	10.65	10.90	10.90	1.87%	146,640
May 11, 2026	10.60	10.70	10.60	10.70	10.70	0.94%	169,131
May 8, 2026	10.50	10.60	10.45	10.60	10.60	0.95%	101,382
May 7, 2026	10.60	10.60	10.45	10.50	10.50	-0.94%	295,103
May 6, 2026	10.65	10.65	10.60	10.60	10.60	-0.47%	177,472