TPEX:6270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	36.15	38.10	35.40	38.10	-	9.96%	3,032,880
Jul 8, 2026	35.30	35.35	34.00	34.65	34.65	-1.84%	966,855
Jul 7, 2026	37.80	37.85	35.00	35.30	35.30	-7.23%	1,608,508
Jul 6, 2026	36.60	39.90	35.85	38.05	38.05	3.96%	3,009,152
Jul 3, 2026	37.55	37.55	36.50	36.60	36.60	-1.35%	849,588
Jul 2, 2026	38.10	38.35	37.00	37.10	37.10	-3.26%	1,478,987
Jul 1, 2026	39.10	40.80	38.30	39.35	38.35	1.03%	2,610,404
Jun 30, 2026	39.20	40.10	38.90	38.95	37.96	-0.13%	1,830,330
Jun 29, 2026	42.75	43.00	38.50	39.00	38.01	-8.77%	4,428,916
Jun 26, 2026	44.45	46.55	42.50	42.75	41.66	0.59%	14,123,203
Jun 25, 2026	40.00	42.50	39.60	42.50	41.42	9.96%	5,877,984
Jun 24, 2026	39.55	40.90	38.10	38.65	37.67	0.91%	3,094,320
Jun 23, 2026	41.35	41.65	37.55	38.30	37.33	-0.91%	6,467,144
Jun 22, 2026	35.50	38.65	34.50	38.65	37.67	9.96%	5,010,731
Jun 18, 2026	35.45	35.45	34.65	35.15	34.26	0.43%	1,017,205
Jun 17, 2026	34.30	35.95	34.00	35.00	34.11	1.89%	1,479,937
Jun 16, 2026	35.50	35.70	34.35	34.35	33.48	-3.24%	1,476,633
Jun 15, 2026	35.00	36.45	34.75	35.50	34.60	3.20%	2,789,204
Jun 12, 2026	36.75	37.05	34.40	34.40	33.53	-2.27%	3,244,638
Jun 11, 2026	36.55	36.95	34.50	35.20	34.31	-4.09%	3,982,399
Jun 10, 2026	42.40	42.40	36.70	36.70	35.77	-6.85%	18,348,810
Jun 9, 2026	39.40	39.40	39.40	39.40	38.40	9.90%	2,275,644
Jun 8, 2026	32.75	35.85	32.70	35.85	34.94	9.97%	7,844,062
Jun 5, 2026	30.00	32.60	29.80	32.60	31.77	9.95%	6,258,395
Jun 4, 2026	29.30	30.20	29.00	29.65	28.90	1.02%	1,627,255
Jun 3, 2026	29.65	29.90	28.60	29.35	28.60	1.03%	1,680,598
Jun 2, 2026	28.50	29.25	27.95	29.05	28.31	3.20%	1,332,649
Jun 1, 2026	27.95	29.00	27.55	28.15	27.43	1.81%	1,162,588
May 29, 2026	27.25	27.65	27.10	27.65	26.95	2.22%	404,369
May 28, 2026	27.25	27.85	26.65	27.05	26.36	0.56%	631,482
May 27, 2026	27.40	27.40	26.55	26.90	26.22	0.19%	509,731
May 26, 2026	27.50	27.55	26.50	26.85	26.17	-2.19%	444,793
May 25, 2026	28.35	28.35	27.30	27.45	26.75	-0.72%	529,873
May 22, 2026	27.05	27.75	26.85	27.65	26.95	3.17%	596,553
May 21, 2026	26.65	27.30	26.55	26.80	26.12	2.49%	433,991
May 20, 2026	25.90	26.45	25.60	26.15	25.49	1.75%	271,596
May 19, 2026	26.00	26.30	25.40	25.70	25.05	-1.15%	261,803
May 18, 2026	25.35	26.10	24.85	26.00	25.34	0.58%	339,116
May 15, 2026	26.65	26.85	25.80	25.85	25.19	-1.90%	378,187
May 14, 2026	26.75	26.85	26.15	26.35	25.68	-1.50%	559,012
May 13, 2026	26.95	26.95	26.25	26.75	26.07	-1.11%	467,501
May 12, 2026	27.30	27.75	26.95	27.05	26.36	-0.92%	439,857
May 11, 2026	28.00	28.00	27.05	27.30	26.61	-1.27%	639,302
May 8, 2026	27.90	28.70	27.25	27.65	26.95	-0.36%	787,605
May 7, 2026	27.40	28.75	27.00	27.75	27.04	2.97%	1,581,867
May 6, 2026	26.95	27.40	26.40	26.95	26.27	0.37%	756,862
May 5, 2026	27.10	27.10	26.65	26.85	26.17	0.19%	355,754
May 4, 2026	26.55	27.60	26.25	26.80	26.12	1.71%	527,131
Apr 30, 2026	26.90	27.05	26.15	26.35	25.68	-2.23%	551,346
Apr 29, 2026	27.00	27.40	26.70	26.95	26.27	-0.92%	414,249