TPEX:6026 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	13.85	13.95	13.10	13.35	-	-3.26%	3,289,982
Jul 28, 2026	14.15	14.15	13.75	13.80	13.80	-3.16%	2,044,460
Jul 27, 2026	14.30	14.30	14.10	14.25	14.25	-0.35%	772,182
Jul 24, 2026	14.45	14.45	14.20	14.30	14.30	-0.69%	730,922
Jul 23, 2026	14.70	14.75	14.40	14.40	14.40	-1.37%	1,079,774
Jul 22, 2026	14.70	14.80	14.60	14.60	14.60	1.04%	1,193,598
Jul 21, 2026	14.20	14.50	14.20	14.45	14.45	3.21%	789,379
Jul 20, 2026	14.20	14.35	13.85	14.00	14.00	-0.71%	2,212,359
Jul 17, 2026	14.45	14.50	14.10	14.10	14.10	-4.08%	2,198,827
Jul 16, 2026	15.00	15.00	14.70	14.70	14.70	-2.00%	1,073,106
Jul 15, 2026	14.80	15.00	14.70	15.00	15.00	2.39%	1,443,093
Jul 14, 2026	15.45	15.45	14.45	14.65	14.65	-4.25%	2,982,933
Jul 13, 2026	15.75	15.85	15.25	15.30	15.30	-2.55%	2,224,793
Jul 9, 2026	16.00	16.00	15.60	15.70	15.70	-1.26%	1,331,221
Jul 8, 2026	16.20	16.25	15.75	15.90	15.90	-1.24%	1,887,658
Jul 7, 2026	16.40	16.55	16.05	16.10	16.10	-	4,373,155
Jul 6, 2026	16.15	16.60	16.10	16.10	16.10	0.31%	2,522,809
Jul 3, 2026	15.60	16.10	15.55	16.05	16.05	1.90%	2,105,916
Jul 2, 2026	16.15	16.15	15.60	15.75	15.75	-2.78%	4,032,199
Jul 1, 2026	15.70	16.35	15.70	16.20	16.20	3.85%	7,631,369
Jun 30, 2026	15.20	15.65	15.10	15.60	15.60	3.07%	5,486,055
Jun 29, 2026	16.60	16.65	16.45	16.50	15.14	-0.30%	8,013,636
Jun 26, 2026	16.75	16.80	16.40	16.55	15.18	-1.19%	6,324,301
Jun 25, 2026	16.95	16.95	16.70	16.75	15.37	-0.30%	3,259,473
Jun 24, 2026	16.85	16.90	16.65	16.80	15.41	-0.88%	3,993,563
Jun 23, 2026	17.25	17.35	16.90	16.95	15.55	-1.17%	3,872,289
Jun 22, 2026	17.25	17.25	17.05	17.15	15.73	0.59%	3,610,876
Jun 18, 2026	17.10	17.30	17.00	17.05	15.64	0.29%	2,292,775
Jun 17, 2026	17.05	17.20	16.95	17.00	15.59	-0.29%	3,574,818
Jun 16, 2026	17.50	17.55	17.05	17.05	15.64	-1.73%	3,994,923
Jun 15, 2026	17.65	18.00	17.30	17.35	15.92	0.58%	4,045,368
Jun 12, 2026	17.10	17.50	17.10	17.25	15.82	4.23%	4,383,696
Jun 11, 2026	16.50	16.65	16.25	16.55	15.18	-0.90%	4,582,081
Jun 10, 2026	17.00	17.20	16.70	16.70	15.32	-5.38%	7,464,591
Jun 9, 2026	17.10	17.70	16.85	17.65	16.19	0.86%	6,037,475
Jun 8, 2026	17.50	18.00	17.25	17.50	16.05	-8.62%	6,789,777
Jun 5, 2026	18.90	19.20	18.35	19.15	17.57	1.06%	7,495,174
Jun 4, 2026	19.20	19.40	18.80	18.95	17.38	-1.81%	9,543,060
Jun 3, 2026	18.20	19.55	18.10	19.30	17.70	8.43%	17,346,000
Jun 2, 2026	17.45	18.00	17.05	17.80	16.33	2.89%	11,516,430
Jun 1, 2026	17.20	17.50	17.05	17.30	15.87	2.67%	8,603,693
May 29, 2026	16.55	16.95	16.45	16.85	15.46	3.69%	6,793,045
May 28, 2026	16.70	16.80	16.20	16.25	14.91	-1.22%	6,776,218
May 27, 2026	15.85	16.65	15.80	16.45	15.09	4.44%	8,382,070
May 26, 2026	15.65	15.85	15.40	15.75	14.45	0.96%	2,032,661
May 25, 2026	15.40	15.70	15.35	15.60	14.31	1.96%	1,977,925
May 22, 2026	15.45	15.45	15.20	15.30	14.04	-0.33%	1,795,631
May 21, 2026	15.25	15.50	15.20	15.35	14.08	1.99%	1,471,423
May 20, 2026	15.00	15.20	14.90	15.05	13.81	0.33%	1,587,323
May 19, 2026	15.10	15.25	14.95	15.00	13.76	-0.99%	2,260,069