TPEX:6270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.50	25.00	24.00	24.60	24.60	1.44%	397,326
Nov 12, 2026	24.55	25.25	24.20	24.25	24.25	-0.21%	115,417
Nov 11, 2026	24.05	24.45	24.05	24.30	24.30	-	75,651
Nov 10, 2026	25.00	25.35	24.05	24.30	24.30	-2.41%	109,647
Nov 9, 2026	24.55	25.15	24.55	24.90	24.90	4.40%	79,581
Nov 6, 2026	23.25	24.50	23.25	23.85	23.85	-7.38%	210,380
Nov 5, 2026	25.80	25.95	25.30	25.75	25.75	-	189,730
Nov 4, 2026	26.50	26.55	25.00	25.75	25.75	-2.83%	226,585
Nov 3, 2026	26.70	27.05	25.95	26.50	26.50	-0.93%	259,285
Nov 2, 2026	26.55	27.20	26.45	26.75	26.75	0.19%	99,060
Oct 30, 2026	28.00	28.00	26.25	26.70	26.70	-3.09%	165,856
Oct 29, 2026	27.80	27.80	27.20	27.55	27.55	-1.61%	63,826
Oct 28, 2026	27.30	28.25	27.30	28.00	28.00	3.70%	128,229
Oct 27, 2026	27.90	27.90	27.00	27.00	27.00	-3.23%	214,886
Oct 22, 2026	28.40	28.40	27.85	27.90	27.90	-1.59%	112,549
Oct 21, 2026	28.75	28.80	28.30	28.35	28.35	0.18%	65,737
Oct 20, 2026	28.30	28.70	28.20	28.30	28.30	0.35%	73,453
Oct 19, 2026	28.60	28.60	28.00	28.20	28.20	-1.91%	150,182
Oct 16, 2026	28.70	29.35	28.70	28.75	28.75	0.35%	116,426
Oct 15, 2026	29.50	29.50	28.45	28.65	28.65	-3.54%	228,694
Oct 14, 2026	29.40	29.75	29.40	29.70	29.70	1.02%	65,487
Oct 13, 2026	29.90	30.00	29.35	29.40	29.40	-2.00%	86,666
Oct 12, 2026	29.70	30.50	29.70	30.00	30.00	1.01%	169,009
Oct 8, 2026	29.80	29.80	29.55	29.70	29.70	-0.67%	81,848
Oct 7, 2026	30.35	30.70	29.90	29.90	29.90	-1.48%	151,147
Oct 6, 2026	30.70	30.70	30.25	30.35	30.35	0.33%	178,419
Oct 5, 2026	31.20	31.20	30.25	30.25	30.25	-2.42%	319,835
Oct 2, 2026	30.60	31.60	30.45	31.00	31.00	1.47%	433,828
Oct 1, 2026	30.10	31.15	29.95	30.55	30.55	1.83%	339,970
Sep 30, 2026	30.20	30.40	30.00	30.00	30.00	-0.83%	165,690
Sep 29, 2026	29.70	30.90	29.70	30.25	30.25	1.85%	425,214
Sep 24, 2026	29.20	29.90	29.20	29.70	29.70	1.71%	168,188
Sep 23, 2026	28.85	29.30	28.80	29.20	29.20	0.17%	91,573
Sep 22, 2026	30.35	30.35	29.10	29.15	29.15	-2.67%	194,931
Sep 21, 2026	29.45	30.30	29.20	29.95	29.95	2.22%	229,076
Sep 18, 2026	28.60	29.60	28.60	29.30	29.30	2.45%	251,696
Sep 17, 2026	28.35	28.85	28.35	28.60	28.60	1.24%	83,476
Sep 16, 2026	27.95	28.35	27.95	28.25	28.25	0.71%	70,334
Sep 15, 2026	27.75	28.50	27.75	28.05	28.05	-	73,288
Sep 14, 2026	27.80	28.65	27.65	28.05	28.05	-	114,217
Sep 11, 2026	28.00	28.35	28.00	28.05	28.05	-1.75%	151,836
Sep 10, 2026	28.35	28.70	28.20	28.55	28.55	-0.17%	93,615
Sep 9, 2026	28.80	28.95	28.55	28.60	28.60	-0.52%	169,718
Sep 8, 2026	28.65	29.60	28.50	28.75	28.75	0.35%	221,217
Sep 7, 2026	28.70	28.80	28.50	28.65	28.65	0.53%	93,824
Sep 4, 2026	28.55	28.55	28.10	28.50	28.50	1.06%	85,424
Sep 3, 2026	29.25	29.30	28.20	28.20	28.20	-3.42%	247,372
Sep 2, 2026	29.60	29.60	29.15	29.20	29.20	-1.52%	129,819
Sep 1, 2026	29.65	30.40	29.65	29.65	29.65	-	229,069
Aug 31, 2026	29.80	29.95	29.35	29.65	29.65	-1.00%	123,759