TPEX:5864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	34.90	34.95	32.95	33.20	33.20	-7.91%	4,490,045
Jul 16, 2026	35.85	37.20	35.50	36.05	36.05	-0.55%	2,099,445
Jul 15, 2026	35.90	36.40	35.50	36.25	36.25	2.98%	2,803,336
Jul 14, 2026	36.80	37.20	34.30	35.20	35.20	-6.01%	7,138,527
Jul 13, 2026	39.90	40.10	37.30	37.45	37.45	-5.55%	5,071,188
Jul 9, 2026	40.65	40.65	39.65	39.65	39.65	-1.73%	3,744,055
Jul 8, 2026	41.60	41.80	39.25	40.35	40.35	-3.93%	6,813,030
Jul 7, 2026	44.95	45.25	40.95	42.00	42.00	-7.69%	12,019,634
Jul 6, 2026	44.30	45.95	44.00	45.50	45.50	3.41%	5,694,943
Jul 3, 2026	41.30	44.05	40.70	44.00	44.00	7.00%	10,085,166
Jul 2, 2026	41.08	42.03	40.90	41.58	41.12	-	5,805,097
Jul 1, 2026	43.33	43.42	41.44	41.58	41.12	-1.91%	9,572,818
Jun 30, 2026	41.80	42.48	41.40	42.39	41.92	4.32%	5,079,749
Jun 29, 2026	40.14	41.17	39.64	40.63	40.19	1.58%	5,435,612
Jun 26, 2026	42.34	42.48	39.87	40.00	39.56	-6.43%	8,384,167
Jun 25, 2026	43.24	43.87	42.70	42.75	42.28	-0.52%	5,189,676
Jun 24, 2026	44.14	44.32	42.93	42.97	42.50	-4.31%	9,156,261
Jun 23, 2026	45.77	47.48	44.82	44.91	44.42	-1.29%	9,458,084
Jun 22, 2026	44.91	46.31	44.32	45.50	45.00	2.96%	8,060,188
Jun 18, 2026	43.96	44.41	43.56	44.19	43.71	1.13%	5,079,616
Jun 17, 2026	44.14	45.32	43.47	43.69	43.22	-2.90%	11,367,865
Jun 16, 2026	45.32	46.58	44.64	45.00	44.51	0.30%	8,710,278
Jun 15, 2026	44.28	45.77	43.83	44.87	44.38	5.51%	10,261,116
Jun 12, 2026	41.08	42.61	40.72	42.52	42.06	9.77%	9,964,678
Jun 11, 2026	38.74	39.60	37.97	38.74	38.32	-1.49%	8,012,528
Jun 10, 2026	40.90	41.35	39.28	39.32	38.90	-6.53%	12,292,850
Jun 9, 2026	41.08	43.42	39.19	42.07	41.61	-3.21%	23,742,106
Jun 8, 2026	43.47	43.78	43.47	43.47	42.99	-9.98%	7,893,061
Jun 5, 2026	45.23	48.29	44.01	48.29	47.76	5.93%	16,999,450
Jun 4, 2026	44.60	46.67	43.87	45.59	45.09	1.40%	14,039,302
Jun 3, 2026	41.98	44.96	41.13	44.96	44.46	9.91%	19,635,222
Jun 2, 2026	39.05	41.71	38.11	40.90	40.45	4.61%	12,201,652
Jun 1, 2026	39.28	40.09	38.33	39.10	38.67	0.81%	11,976,533
May 29, 2026	37.12	38.78	36.49	38.78	38.36	8.03%	12,686,622
May 28, 2026	35.09	36.67	33.96	35.90	35.51	3.24%	23,633,620
May 27, 2026	32.43	34.78	32.25	34.78	34.40	9.97%	14,465,730
May 26, 2026	30.63	31.94	30.14	31.62	31.28	4.00%	8,698,600
May 25, 2026	30.45	31.35	30.36	30.41	30.07	1.66%	7,954,137
May 22, 2026	29.37	30.09	29.14	29.91	29.58	2.79%	6,108,048
May 21, 2026	28.78	29.14	28.33	29.10	28.78	3.03%	5,469,427
May 20, 2026	28.38	28.74	27.84	28.24	27.93	1.13%	4,263,537
May 19, 2026	27.93	28.60	27.52	27.93	27.62	-	3,830,967