TPEX:6595 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	30.30	31.75	30.30	31.45	31.45	3.80%	4,017
May 26, 2026	30.40	31.75	30.30	30.30	30.30	-5.02%	12,156
May 25, 2026	31.50	32.05	30.50	31.90	31.90	-0.47%	13,521
May 22, 2026	32.15	32.15	30.35	32.05	32.05	-0.31%	12,011
May 21, 2026	32.15	32.15	30.65	32.15	32.15	-	2,018
May 20, 2026	32.15	32.15	32.15	32.15	32.15	4.89%	3
May 19, 2026	32.15	32.15	30.65	30.65	30.65	-4.67%	3
May 18, 2026	32.15	32.15	30.65	32.15	32.15	4.21%	13,010
May 15, 2026	30.80	32.15	30.75	30.85	30.85	-4.04%	14,210
May 14, 2026	32.35	32.35	30.80	32.15	32.15	-0.62%	25,021
May 13, 2026	32.35	32.35	30.80	32.35	32.35	-	5
May 12, 2026	30.90	32.45	30.90	32.35	32.35	0.62%	5,359
May 11, 2026	32.45	32.45	32.15	32.15	32.15	-0.92%	5
May 8, 2026	32.45	32.45	30.90	32.45	32.45	-	5
May 7, 2026	32.45	32.45	32.45	32.45	32.45	-0.31%	51
May 6, 2026	31.45	32.55	31.00	32.55	32.55	3.50%	17,400
May 5, 2026	31.50	32.00	30.00	31.45	31.45	-1.26%	16,008
May 4, 2026	31.80	31.85	30.30	31.85	31.85	0.16%	5,010
Apr 30, 2026	31.80	31.80	30.40	31.80	31.80	-	63
Apr 29, 2026	31.80	31.85	30.30	31.80	31.80	-	6,011
Apr 28, 2026	31.80	31.80	31.20	31.80	31.80	-	10,809
Apr 27, 2026	30.25	31.85	30.20	31.80	31.80	0.16%	21,970
Apr 24, 2026	31.75	31.75	30.25	31.75	31.75	4.61%	22
Apr 23, 2026	30.45	32.55	30.35	30.35	30.35	-4.26%	18,229
Apr 22, 2026	31.95	32.00	30.40	31.70	31.70	-0.78%	7,027
Apr 21, 2026	32.15	32.15	30.60	31.95	31.95	-0.62%	5,029
Apr 20, 2026	31.55	32.15	31.00	32.15	32.15	1.90%	7,037
Apr 17, 2026	31.80	31.80	30.00	31.55	31.55	-0.79%	77,026
Apr 16, 2026	31.75	31.80	30.40	31.80	31.80	0.16%	16,480
Apr 15, 2026	32.05	32.05	30.50	31.75	31.75	-0.94%	26,050
Apr 14, 2026	31.90	32.05	30.50	32.05	32.05	0.47%	15,023
Apr 13, 2026	32.00	32.00	31.20	31.90	31.90	-0.31%	20,022
Apr 10, 2026	32.00	32.40	30.40	32.00	32.00	-	50,145
Apr 9, 2026	31.95	32.00	31.95	32.00	32.00	-	2,013
Apr 8, 2026	32.00	32.00	30.40	32.00	32.00	-	11,643
Apr 7, 2026	32.10	32.10	30.55	32.00	32.00	-0.47%	19,065
Apr 2, 2026	32.10	32.15	30.55	32.15	32.15	0.16%	20,037
Apr 1, 2026	32.15	32.15	30.90	32.10	32.10	-0.16%	12
Mar 31, 2026	32.00	32.15	32.00	32.15	32.15	0.16%	19,004
Mar 30, 2026	32.50	32.50	31.00	32.10	32.10	-1.23%	32,300
Mar 27, 2026	32.50	32.50	31.15	32.50	32.50	-3.42%	3,224
Mar 26, 2026	32.45	33.65	31.15	33.65	33.65	3.86%	17,221
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