TPEX:5455 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	28.00	28.20	28.00	28.20	28.20	0.53%	10,000
Jul 28, 2026	28.05	28.50	27.80	28.05	28.05	-1.75%	13,200
Jul 27, 2026	28.50	28.55	28.50	28.55	28.55	0.88%	2,035
Jul 24, 2026	28.00	28.30	28.00	28.30	28.30	0.71%	3,255
Jul 23, 2026	28.20	28.20	28.00	28.10	28.10	-0.35%	5,177
Jul 22, 2026	27.80	28.75	27.50	28.20	28.20	4.44%	140,000
Jul 20, 2026	27.00	27.00	27.00	27.00	27.00	-0.37%	3,600
Jul 17, 2026	27.20	27.30	27.10	27.10	27.10	-1.99%	14,000
Jul 16, 2026	27.60	27.65	27.60	27.65	27.65	0.18%	4,154
Jul 15, 2026	27.60	27.60	27.60	27.60	27.60	0.36%	1,067
Jul 14, 2026	27.35	27.50	27.20	27.50	27.50	-	10,020
Jul 13, 2026	27.50	27.50	27.30	27.50	27.50	-	7,720
Jul 9, 2026	27.50	27.50	27.50	27.50	27.50	-	4,640
Jul 8, 2026	27.90	28.75	27.50	27.50	27.50	0.18%	123,149
Jul 7, 2026	27.10	27.45	27.10	27.45	27.45	-0.36%	3,101
Jul 6, 2026	27.50	27.55	27.15	27.55	27.55	1.10%	11,400
Jul 3, 2026	27.05	27.25	26.80	27.25	27.25	2.25%	4,260
Jul 2, 2026	26.60	26.65	26.60	26.65	26.65	-1.30%	6,001
Jul 1, 2026	27.00	27.00	27.00	27.00	27.00	-	1,020
Jun 30, 2026	27.00	27.00	27.00	27.00	27.00	-	1,781
Jun 29, 2026	27.25	27.25	27.00	27.00	27.00	-0.37%	3,062
Jun 26, 2026	27.10	27.10	27.10	27.10	27.10	-	2,001
Jun 25, 2026	27.50	27.90	27.00	27.10	27.10	-1.09%	130,000
Jun 23, 2026	27.50	27.50	27.40	27.40	27.40	-0.36%	3,000
Jun 22, 2026	26.80	27.50	26.80	27.50	27.50	0.73%	8,106
Jun 18, 2026	27.35	27.35	26.95	27.30	27.30	-0.36%	17,366
Jun 17, 2026	26.90	27.75	26.65	27.40	27.40	1.86%	162,366
Jun 16, 2026	26.90	26.90	26.90	26.90	26.90	-	2,000
Jun 15, 2026	27.05	27.10	26.25	26.90	26.90	-0.37%	7,500
Jun 12, 2026	27.00	27.00	27.00	27.00	27.00	0.93%	3,907
Jun 11, 2026	25.40	27.00	25.30	26.75	26.75	4.90%	117,891
Jun 10, 2026	24.60	25.50	24.30	25.50	25.50	3.66%	8,001
Jun 9, 2026	24.50	24.65	24.30	24.60	24.60	-	5,001
Jun 8, 2026	24.80	25.00	24.00	24.60	24.60	-1.60%	13,049
Jun 5, 2026	25.00	25.00	25.00	25.00	25.00	-	6,000
Jun 3, 2026	24.40	25.00	24.40	25.00	25.00	-	7,000
Jun 2, 2026	24.30	25.00	24.10	25.00	25.00	1.63%	33,873
Jun 1, 2026	23.10	24.90	23.10	24.60	24.60	6.49%	21,939
May 29, 2026	22.50	23.95	22.50	23.10	23.10	-1.28%	141,284
May 28, 2026	22.55	23.40	22.55	23.40	23.40	3.77%	5,633
May 27, 2026	22.55	22.55	22.50	22.55	22.55	-	3,545
May 26, 2026	22.00	22.90	22.00	22.55	22.55	-1.53%	35,100
May 25, 2026	23.20	23.80	22.40	22.90	22.90	-4.58%	64,149
May 22, 2026	23.95	24.00	23.75	24.00	24.00	-0.83%	6,000
May 21, 2026	24.00	24.95	23.70	24.20	24.20	-	59,138
May 20, 2026	23.70	25.95	23.70	24.20	24.20	1.04%	42,401
May 19, 2026	24.00	24.00	23.95	23.95	23.95	-2.24%	2,401
May 18, 2026	24.15	24.50	23.75	24.50	24.50	-1.80%	16,401
May 15, 2026	24.35	25.85	24.30	24.95	24.95	0.60%	127,051
May 14, 2026	25.45	26.15	24.30	24.80	24.80	-2.55%	27,001