TPEX:5864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	36.60	36.80	36.40	36.80	36.80	-0.81%	1,952,590
Sep 23, 2026	37.05	37.70	36.90	37.10	37.10	0.82%	2,296,218
Sep 22, 2026	37.90	38.20	36.30	36.80	36.80	0.41%	5,997,588
Sep 21, 2026	35.70	37.15	35.35	36.65	36.65	4.27%	4,859,642
Sep 20, 2026	34.95	37.00	34.80	35.15	35.15	-	316,273
Sep 18, 2026	34.95	35.45	34.80	35.15	35.15	0.86%	3,039,273
Sep 17, 2026	34.55	35.25	34.55	34.85	34.85	1.60%	1,975,308
Sep 16, 2026	34.05	34.55	34.05	34.30	34.30	0.59%	1,332,705
Sep 15, 2026	35.30	35.40	34.10	34.10	34.10	-3.94%	1,869,690
Sep 14, 2026	34.95	35.60	34.25	35.50	35.50	1.72%	2,370,501
Sep 11, 2026	35.00	35.20	34.40	34.90	34.90	-1.69%	4,803,573
Sep 10, 2026	36.15	36.20	35.50	35.50	35.50	-2.20%	1,745,568
Sep 9, 2026	37.35	37.45	36.15	36.30	36.30	-2.55%	3,198,829
Sep 8, 2026	37.75	38.00	37.15	37.25	37.25	-	2,911,930
Sep 7, 2026	38.00	38.20	36.85	37.25	37.25	0.27%	3,101,343
Sep 4, 2026	36.75	37.25	36.45	37.15	37.15	2.34%	2,170,812
Sep 3, 2026	36.35	37.15	36.10	36.30	36.30	1.11%	2,639,799
Sep 2, 2026	36.35	36.70	35.90	35.90	35.90	-1.91%	2,398,185
Sep 1, 2026	35.80	36.90	35.75	36.60	36.60	2.38%	2,605,339
Aug 31, 2026	35.60	35.85	34.80	35.75	35.75	-0.56%	2,708,396
Aug 28, 2026	35.05	36.25	34.90	35.95	35.95	3.75%	4,152,006
Aug 27, 2026	34.10	35.00	34.05	34.65	34.65	1.91%	2,735,059
Aug 26, 2026	33.65	34.30	33.60	34.00	34.00	1.64%	2,149,188
Aug 25, 2026	33.50	33.55	33.05	33.45	33.45	-1.62%	1,324,406
Aug 24, 2026	34.50	34.50	33.30	34.00	34.00	-0.87%	2,697,636
Aug 21, 2026	33.95	34.45	33.75	34.30	34.30	0.88%	1,837,394
Aug 20, 2026	33.10	34.10	32.70	34.00	34.00	3.98%	2,148,522
Aug 19, 2026	32.95	32.95	32.35	32.70	32.70	-2.39%	2,522,984
Aug 18, 2026	33.70	34.35	33.25	33.50	33.50	-0.59%	2,852,606
Aug 17, 2026	34.15	34.35	33.40	33.70	33.70	-1.46%	3,327,225
Aug 14, 2026	33.90	35.00	33.80	34.20	34.20	0.88%	3,906,235
Aug 13, 2026	33.60	34.35	33.50	33.90	33.90	1.35%	5,069,871
Aug 12, 2026	30.80	33.45	30.80	33.45	33.45	9.85%	6,010,230
Aug 11, 2026	29.60	30.45	29.20	30.45	30.45	3.05%	2,857,258
Aug 10, 2026	29.15	29.60	28.55	29.55	29.55	2.60%	2,833,775
Aug 7, 2026	29.15	29.35	28.65	28.80	28.80	-1.20%	2,950,688
Aug 6, 2026	29.35	29.85	28.50	29.15	29.15	-6.42%	7,538,202
Aug 5, 2026	32.00	32.45	30.95	31.15	31.15	0.97%	5,154,673
Aug 4, 2026	30.15	31.15	30.05	30.85	30.85	2.32%	2,759,151
Aug 3, 2026	30.40	31.20	29.75	30.15	30.15	-1.15%	3,759,307
Jul 31, 2026	29.75	30.50	29.40	30.50	30.50	9.91%	4,695,709
Jul 30, 2026	28.20	29.10	27.60	27.75	27.75	-3.81%	2,919,216
Jul 29, 2026	30.50	30.70	27.85	28.85	28.85	-5.10%	4,550,172
Jul 28, 2026	31.70	31.70	30.00	30.40	30.40	-7.18%	3,417,509
Jul 27, 2026	32.90	32.90	31.85	32.75	32.75	-0.15%	1,574,972
Jul 24, 2026	33.10	34.25	32.80	32.80	32.80	-2.38%	1,904,856
Jul 23, 2026	34.35	34.35	33.20	33.60	33.60	-1.03%	1,713,229
Jul 22, 2026	33.60	34.60	33.40	33.95	33.95	3.66%	3,233,147
Jul 21, 2026	32.35	33.00	32.35	32.75	32.75	2.66%	2,305,318
Jul 20, 2026	33.60	33.60	31.05	31.90	31.90	-3.92%	5,486,032