TPEX:5864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.20	43.05	40.50	43.05	43.05	8.03%	11,429,398
May 28, 2026	38.95	40.70	37.70	39.85	39.85	3.24%	21,291,552
May 27, 2026	36.00	38.60	35.80	38.60	38.60	9.97%	13,032,196
May 26, 2026	34.00	35.45	33.45	35.10	35.10	4.00%	7,836,577
May 25, 2026	33.80	34.80	33.70	33.75	33.75	1.66%	7,165,890
May 22, 2026	32.60	33.40	32.35	33.20	33.20	2.79%	5,502,746
May 21, 2026	31.95	32.35	31.45	32.30	32.30	3.03%	4,927,412
May 20, 2026	31.50	31.90	30.90	31.35	31.35	1.13%	3,841,025
May 19, 2026	31.00	31.75	30.55	31.00	31.00	-	3,451,322
May 18, 2026	29.85	31.05	29.50	31.00	31.00	2.65%	4,679,862
May 15, 2026	31.05	31.95	29.85	30.20	30.20	-1.95%	6,404,797
May 14, 2026	32.60	32.75	30.50	30.80	30.80	-3.45%	6,142,210
May 13, 2026	33.30	33.50	31.80	31.90	31.90	-5.76%	6,249,452
May 12, 2026	36.90	36.90	33.70	33.85	33.85	-7.77%	10,824,780
May 11, 2026	35.85	37.75	35.70	36.70	36.70	5.16%	8,584,834
May 8, 2026	35.75	35.75	34.30	34.90	34.90	1.75%	9,358,375
May 7, 2026	34.25	34.30	33.10	34.30	34.30	9.94%	10,211,510
May 6, 2026	30.85	31.20	30.45	31.20	31.20	2.63%	4,114,142
May 5, 2026	29.95	30.80	29.80	30.40	30.40	1.33%	3,346,511
May 4, 2026	29.30	30.30	29.00	30.00	30.00	5.26%	5,440,392
Apr 30, 2026	27.65	28.75	27.40	28.50	28.50	3.83%	5,221,805
Apr 29, 2026	27.20	27.60	26.95	27.45	27.45	0.18%	2,094,077
Apr 28, 2026	27.30	27.50	26.85	27.40	27.40	1.11%	2,774,474
Apr 27, 2026	27.25	27.80	26.90	27.10	27.10	2.26%	6,546,630
Apr 24, 2026	25.85	26.75	25.85	26.50	26.50	3.72%	6,515,548
Apr 23, 2026	25.45	26.25	24.75	25.55	25.55	1.59%	5,158,469
Apr 22, 2026	25.30	25.65	25.05	25.15	25.15	-0.40%	2,396,430
Apr 21, 2026	25.20	25.35	24.95	25.25	25.25	1.00%	2,398,592
Apr 20, 2026	24.65	25.20	24.55	25.00	25.00	2.46%	2,434,133
Apr 17, 2026	25.10	25.10	24.30	24.40	24.40	-3.37%	3,630,507
Apr 16, 2026	25.45	25.50	25.00	25.25	25.25	-0.39%	1,421,670
Apr 15, 2026	25.20	25.40	25.00	25.35	25.35	1.81%	3,210,051
Apr 14, 2026	24.30	24.95	24.20	24.90	24.90	5.06%	3,428,212
Apr 13, 2026	23.85	24.05	23.70	23.70	23.70	-2.27%	1,543,256
Apr 10, 2026	23.80	24.40	23.50	24.25	24.25	3.63%	2,447,302
Apr 9, 2026	23.70	23.70	23.10	23.40	23.40	-1.68%	1,956,367
Apr 8, 2026	23.30	23.80	23.05	23.80	23.80	-0.21%	4,955,954
Apr 7, 2026	23.80	24.00	23.60	23.85	23.85	1.49%	1,280,306
Apr 2, 2026	24.00	24.05	23.30	23.50	23.50	-1.47%	1,544,678
Apr 1, 2026	23.95	24.20	23.85	23.85	23.85	2.36%	980,909
Mar 31, 2026	23.90	24.05	23.25	23.30	23.30	-2.51%	2,302,227
Mar 30, 2026	24.20	24.35	23.90	23.90	23.90	-2.85%	2,156,708
Mar 27, 2026	24.35	24.60	24.15	24.60	24.60	-0.81%	2,641,436
Mar 26, 2026	25.15	25.30	24.75	24.80	24.80	-1.59%	2,196,209
Mar 25, 2026	25.10	25.60	25.05	25.20	25.20	2.02%	1,888,114
Mar 24, 2026	25.40	25.50	24.30	24.70	24.70	-0.80%	1,823,521
Mar 23, 2026	24.50	25.15	24.30	24.90	24.90	-1.78%	3,014,261
Mar 20, 2026	25.20	25.70	24.80	25.35	25.35	1.20%	3,058,582
Mar 19, 2026	25.50	25.60	24.80	25.05	25.05	-3.65%	5,854,742
Mar 18, 2026	25.75	26.20	25.60	26.00	26.00	4.00%	6,141,479