TPEX:6270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	35.45	35.45	34.65	35.15	35.15	0.43%	1,017,205
Jun 17, 2026	34.30	35.95	34.00	35.00	35.00	1.89%	1,479,937
Jun 16, 2026	35.50	35.70	34.35	34.35	34.35	-3.24%	1,476,633
Jun 15, 2026	35.00	36.45	34.75	35.50	35.50	3.20%	2,789,204
Jun 12, 2026	36.75	37.05	34.40	34.40	34.40	-2.27%	3,244,638
Jun 11, 2026	36.55	36.95	34.50	35.20	35.20	-4.09%	3,982,399
Jun 10, 2026	42.40	42.40	36.70	36.70	36.70	-6.85%	18,348,810
Jun 9, 2026	39.40	39.40	39.40	39.40	39.40	9.90%	2,275,644
Jun 8, 2026	32.75	35.85	32.70	35.85	35.85	9.97%	7,844,062
Jun 5, 2026	30.00	32.60	29.80	32.60	32.60	9.95%	6,258,395
Jun 4, 2026	29.30	30.20	29.00	29.65	29.65	1.02%	1,627,255
Jun 3, 2026	29.65	29.90	28.60	29.35	29.35	1.03%	1,680,598
Jun 2, 2026	28.50	29.25	27.95	29.05	29.05	3.20%	1,332,649
Jun 1, 2026	27.95	29.00	27.55	28.15	28.15	1.81%	1,162,588
May 29, 2026	27.25	27.65	27.10	27.65	27.65	2.22%	404,369
May 28, 2026	27.25	27.85	26.65	27.05	27.05	0.56%	631,482
May 27, 2026	27.40	27.40	26.55	26.90	26.90	0.19%	509,731
May 26, 2026	27.50	27.55	26.50	26.85	26.85	-2.19%	444,793
May 25, 2026	28.35	28.35	27.30	27.45	27.45	-0.72%	529,873
May 22, 2026	27.05	27.75	26.85	27.65	27.65	3.17%	596,553
May 21, 2026	26.65	27.30	26.55	26.80	26.80	2.49%	433,991
May 20, 2026	25.90	26.45	25.60	26.15	26.15	1.75%	271,596
May 19, 2026	26.00	26.30	25.40	25.70	25.70	-1.15%	261,803
May 18, 2026	25.35	26.10	24.85	26.00	26.00	0.58%	339,116
May 15, 2026	26.65	26.85	25.80	25.85	25.85	-1.90%	378,187
May 14, 2026	26.75	26.85	26.15	26.35	26.35	-1.50%	559,012
May 13, 2026	26.95	26.95	26.25	26.75	26.75	-1.11%	467,501
May 12, 2026	27.30	27.75	26.95	27.05	27.05	-0.92%	439,857
May 11, 2026	28.00	28.00	27.05	27.30	27.30	-1.27%	639,302
May 8, 2026	27.90	28.70	27.25	27.65	27.65	-0.36%	787,605
May 7, 2026	27.40	28.75	27.00	27.75	27.75	2.97%	1,581,867
May 6, 2026	26.95	27.40	26.40	26.95	26.95	0.37%	756,862
May 5, 2026	27.10	27.10	26.65	26.85	26.85	0.19%	355,754
May 4, 2026	26.55	27.60	26.25	26.80	26.80	1.71%	527,131
Apr 30, 2026	26.90	27.05	26.15	26.35	26.35	-2.23%	551,346
Apr 29, 2026	27.00	27.40	26.70	26.95	26.95	-0.92%	414,249
Apr 28, 2026	26.85	27.70	26.30	27.20	27.20	2.64%	663,904
Apr 27, 2026	28.40	28.40	26.20	26.50	26.50	-4.33%	1,044,779
Apr 24, 2026	28.85	29.70	27.55	27.70	27.70	-2.98%	1,654,074
Apr 23, 2026	31.35	31.40	28.15	28.55	28.55	-8.64%	4,487,990
Apr 22, 2026	29.45	31.90	28.25	31.25	31.25	7.76%	12,824,830
Apr 21, 2026	26.45	29.00	25.95	29.00	29.00	9.85%	3,724,811
Apr 20, 2026	25.35	27.20	25.00	26.40	26.40	4.97%	1,237,381
Apr 17, 2026	25.45	25.95	25.15	25.15	25.15	-0.79%	381,587
Apr 16, 2026	25.20	25.40	24.85	25.35	25.35	1.40%	280,670
Apr 15, 2026	25.15	25.60	24.95	25.00	25.00	-0.40%	459,929
Apr 14, 2026	25.05	25.25	24.95	25.10	25.10	0.80%	304,726
Apr 13, 2026	24.15	25.00	24.15	24.90	24.90	2.05%	344,257
Apr 10, 2026	25.30	25.30	24.35	24.40	24.40	-3.56%	531,535
Apr 9, 2026	24.80	25.45	24.65	25.30	25.30	2.64%	455,251