TPEX:6595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.50	32.60	31.20	32.40	32.40	0.31%	8,073
Mar 24, 2026	32.10	32.90	31.30	32.30	32.30	-0.62%	15,096
Mar 23, 2026	32.60	32.65	30.80	32.50	32.50	-0.31%	61,074
Mar 20, 2026	32.65	32.65	32.45	32.60	32.60	-0.31%	95
Mar 19, 2026	32.50	32.80	31.10	32.70	32.70	0.31%	47,133
Mar 18, 2026	32.65	32.65	32.60	32.60	32.60	-0.15%	31
Mar 17, 2026	32.60	32.65	31.05	32.65	32.65	0.31%	46,938
Mar 16, 2026	32.45	33.45	31.00	32.55	32.55	-0.15%	78,027
Mar 13, 2026	33.00	33.00	31.15	32.60	32.60	-1.21%	32,011
Mar 12, 2026	33.00	33.00	31.45	33.00	33.00	0.15%	19
Mar 11, 2026	32.95	33.05	32.50	32.95	32.95	0.15%	12,011
Mar 10, 2026	32.85	33.10	32.50	32.90	32.90	0.61%	13,011
Mar 9, 2026	33.00	33.05	31.45	32.70	32.70	-0.91%	18,018
Mar 6, 2026	33.00	33.15	31.35	33.00	33.00	-0.15%	45,024
Mar 5, 2026	33.10	33.10	31.65	33.05	33.05	-	48
Mar 4, 2026	33.00	33.10	31.50	33.05	33.05	0.15%	37,038
Mar 3, 2026	33.00	33.00	33.00	33.00	33.00	-0.30%	7
Mar 2, 2026	33.00	33.10	31.50	33.10	33.10	-	19,026
Feb 26, 2026	33.00	33.10	31.50	33.10	33.10	0.30%	3,015
Feb 25, 2026	33.40	33.40	31.00	33.00	33.00	-1.05%	100,014
Feb 24, 2026	33.40	33.40	31.95	33.35	33.35	-	10,657
Feb 23, 2026	33.10	33.35	32.60	33.35	33.35	0.76%	41,013
Feb 11, 2026	33.25	33.25	31.75	33.10	33.10	-0.45%	813,728
Feb 10, 2026	33.15	33.25	31.85	33.25	33.25	-0.60%	4,015
Feb 9, 2026	33.90	33.90	32.10	33.45	33.45	0.15%	100,011
Feb 6, 2026	33.00	34.00	32.45	33.40	33.40	0.91%	15,014
Feb 5, 2026	33.15	33.15	32.60	33.10	33.10	-	23,112
Feb 4, 2026	33.25	33.25	31.95	33.10	33.10	-0.45%	4,006
Feb 3, 2026	33.25	33.25	32.30	33.25	33.25	-0.89%	5,017
Feb 2, 2026	33.60	33.60	32.00	33.55	33.55	-	9,003
Jan 30, 2026	33.80	33.80	32.15	33.55	33.55	-0.74%	61,019
Jan 29, 2026	33.85	34.15	32.20	33.80	33.80	-0.59%	116,340
Jan 28, 2026	34.05	34.05	32.40	34.00	34.00	0.15%	22,016
Jan 27, 2026	33.90	34.00	33.00	33.95	33.95	0.15%	16,006
Jan 26, 2026	32.30	34.00	32.30	33.90	33.90	4.95%	17,008
Jan 23, 2026	33.90	34.00	32.30	32.30	32.30	-4.58%	9,001
Jan 22, 2026	34.00	34.00	32.30	33.85	33.85	-0.44%	13,054
Jan 21, 2026	34.05	34.05	32.50	34.00	34.00	-	3,232
Jan 20, 2026	33.95	34.00	33.30	34.00	33.94	-	8,021
Jan 19, 2026	32.60	34.15	32.00	34.00	33.94	-0.58%	70,037
Jan 16, 2026	33.90	34.25	32.60	34.20	34.14	0.44%	21,631
Jan 15, 2026	34.30	34.65	32.45	34.05	33.99	-1.16%	106,011
Jan 14, 2026	34.80	34.80	33.05	34.45	34.39	3.77%	29,015
Jan 13, 2026	34.85	34.85	33.20	33.20	33.14	-4.73%	11,006
Jan 12, 2026	34.95	35.00	33.35	34.85	34.79	-0.43%	25,009
Jan 9, 2026	34.75	35.00	33.35	35.00	34.94	0.14%	18,006
Jan 8, 2026	35.00	35.00	33.35	34.95	34.89	-	12,165
Jan 7, 2026	35.00	35.00	33.35	34.95	34.89	-0.14%	147,111
Jan 6, 2026	34.95	35.00	33.35	35.00	34.94	-	44,143
Jan 5, 2026	33.40	35.00	33.40	35.00	34.94	-	27,108