TPEX:5864 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	48.80	49.30	48.35	49.05	49.05	1.13%	4,576,231
Jun 17, 2026	49.00	50.30	48.25	48.50	48.50	-2.90%	10,241,324
Jun 16, 2026	50.30	51.70	49.55	49.95	49.95	0.30%	7,847,098
Jun 15, 2026	49.15	50.80	48.65	49.80	49.80	5.51%	9,244,249
Jun 12, 2026	45.60	47.30	45.20	47.20	47.20	9.77%	8,977,188
Jun 11, 2026	43.00	43.95	42.15	43.00	43.00	-1.49%	7,218,494
Jun 10, 2026	45.40	45.90	43.60	43.65	43.65	-6.53%	11,074,640
Jun 9, 2026	45.60	48.20	43.50	46.70	46.70	-3.21%	21,389,285
Jun 8, 2026	48.25	48.60	48.25	48.25	48.25	-9.98%	7,110,866
Jun 5, 2026	50.20	53.60	48.85	53.60	53.60	5.93%	15,314,820
Jun 4, 2026	49.50	51.80	48.70	50.60	50.60	1.40%	12,648,020
Jun 3, 2026	46.60	49.90	45.65	49.90	49.90	9.91%	17,689,390
Jun 2, 2026	43.35	46.30	42.30	45.40	45.40	4.61%	10,992,480
Jun 1, 2026	43.60	44.50	42.55	43.40	43.40	0.81%	10,789,670
May 29, 2026	41.20	43.05	40.50	43.05	43.05	8.03%	11,429,390
May 28, 2026	38.95	40.70	37.70	39.85	39.85	3.24%	21,291,550
May 27, 2026	36.00	38.60	35.80	38.60	38.60	9.97%	13,032,190
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