TPEX:5465 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	24.10	24.50	24.10	24.40	-	0.62%	68,807
Sep 8, 2026	24.20	24.45	24.00	24.25	24.25	-0.21%	56,465
Sep 7, 2026	24.55	24.55	24.20	24.30	24.30	-	30,000
Sep 4, 2026	24.45	24.60	24.20	24.30	24.30	-0.61%	75,384
Sep 3, 2026	24.85	24.90	24.45	24.45	24.45	-1.41%	61,609
Sep 2, 2026	24.70	24.90	24.70	24.80	24.80	0.40%	35,505
Sep 1, 2026	24.40	24.80	24.40	24.70	24.70	1.44%	94,448
Aug 31, 2026	24.10	24.35	24.05	24.35	24.35	1.04%	29,012
Aug 28, 2026	24.40	24.40	24.10	24.10	24.10	-0.41%	51,690
Aug 27, 2026	24.10	24.30	24.05	24.20	24.20	-0.62%	31,107
Aug 26, 2026	24.10	24.35	24.10	24.35	24.35	1.04%	45,488
Aug 25, 2026	24.05	24.20	24.00	24.10	24.10	-0.41%	20,404
Aug 24, 2026	24.10	24.25	24.10	24.20	24.20	0.41%	19,000
Aug 21, 2026	24.45	24.45	24.00	24.10	24.10	-0.62%	38,439
Aug 20, 2026	24.30	24.30	24.10	24.25	24.25	-	51,751
Aug 19, 2026	23.95	24.40	23.95	24.25	24.25	0.83%	85,146
Aug 18, 2026	24.80	24.80	24.00	24.05	24.05	-1.84%	76,579
Aug 17, 2026	24.75	24.95	24.35	24.50	24.50	-0.81%	145,295
Aug 14, 2026	23.30	24.75	23.30	24.70	24.70	6.24%	272,405
Aug 13, 2026	23.80	23.90	23.20	23.25	23.25	-1.90%	317,863
Aug 12, 2026	22.50	23.70	22.45	23.70	23.70	9.98%	156,737
Aug 11, 2026	21.75	21.80	21.25	21.55	21.55	-0.23%	67,336
Aug 10, 2026	21.50	21.60	21.50	21.60	21.60	0.23%	40,358
Aug 7, 2026	21.75	21.85	21.45	21.55	21.55	-0.23%	41,968
Aug 6, 2026	21.75	21.75	21.25	21.60	21.60	-0.69%	63,352
Aug 5, 2026	21.50	21.95	21.50	21.75	21.75	2.11%	136,860
Aug 4, 2026	21.45	21.65	21.25	21.30	21.30	-0.93%	33,538
Aug 3, 2026	21.60	21.65	21.35	21.50	21.50	-0.46%	35,030
Jul 31, 2026	21.95	21.95	21.40	21.60	21.60	1.17%	37,019
Jul 30, 2026	21.00	22.30	21.00	21.35	21.35	1.67%	56,227
Jul 29, 2026	21.80	22.15	20.80	21.00	21.00	-4.33%	98,784
Jul 28, 2026	21.20	21.95	21.05	21.95	21.95	1.15%	103,744
Jul 27, 2026	21.55	22.05	21.55	21.70	21.70	-	39,531
Jul 24, 2026	21.60	22.05	21.40	21.70	21.70	-2.47%	42,948
Jul 23, 2026	22.50	22.50	22.05	22.25	22.25	-1.11%	38,858
Jul 22, 2026	22.40	22.85	22.00	22.50	22.50	0.45%	94,634
Jul 21, 2026	22.50	22.50	21.85	22.40	22.40	2.28%	36,000
Jul 20, 2026	21.90	21.95	21.30	21.90	21.90	-	57,478
Jul 17, 2026	23.20	23.20	21.65	21.90	21.90	-7.20%	281,819
Jul 16, 2026	23.75	23.75	23.35	23.60	23.60	-0.21%	44,117
Jul 15, 2026	23.40	23.65	23.30	23.65	23.65	1.07%	45,220
Jul 14, 2026	24.20	24.20	23.00	23.40	23.40	-1.06%	221,798
Jul 13, 2026	25.10	25.45	24.85	24.85	23.65	-0.20%	222,369
Jul 9, 2026	24.80	24.95	24.70	24.90	23.70	-0.20%	92,455
Jul 8, 2026	24.85	24.95	24.70	24.95	23.75	0.40%	32,199
Jul 7, 2026	25.30	25.40	24.85	24.85	23.65	-1.78%	98,178
Jul 6, 2026	25.35	25.60	25.25	25.30	24.08	-	82,327
Jul 3, 2026	25.25	25.50	25.20	25.30	24.08	0.60%	73,851
Jul 2, 2026	24.90	25.20	24.70	25.15	23.94	1.21%	79,169
Jul 1, 2026	24.90	25.05	24.75	24.85	23.65	-0.20%	99,280