TPEX:6270 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	26.95	27.25	26.25	26.45	-	-2.22%	242,967
Jul 29, 2026	28.30	28.60	26.00	27.05	27.05	-4.25%	768,182
Jul 28, 2026	29.25	29.45	28.25	28.25	28.25	-6.15%	486,996
Jul 27, 2026	30.35	30.65	29.80	30.10	30.10	-1.47%	297,896
Jul 24, 2026	30.65	31.35	30.35	30.55	30.55	-2.08%	257,743
Jul 23, 2026	32.05	32.25	31.05	31.20	31.20	-2.65%	312,937
Jul 22, 2026	31.45	32.10	31.25	32.05	32.05	3.72%	330,515
Jul 21, 2026	30.85	31.15	30.50	30.90	30.90	1.98%	366,779
Jul 20, 2026	30.90	30.90	29.15	30.30	30.30	-1.94%	734,157
Jul 17, 2026	32.40	32.60	30.85	30.90	30.90	-6.93%	1,154,450
Jul 16, 2026	34.20	34.20	33.15	33.20	33.20	-2.92%	582,426
Jul 15, 2026	34.25	35.50	33.90	34.20	34.20	0.88%	875,369
Jul 14, 2026	35.00	35.50	32.50	33.90	33.90	-4.78%	1,188,816
Jul 13, 2026	38.10	39.40	34.80	35.60	35.60	-6.56%	3,139,025
Jul 9, 2026	36.15	38.10	35.40	38.10	38.10	9.96%	3,217,424
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