TPEX:6920 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	28.85	31.40	28.85	30.60	30.60	5.52%	368,595
Feb 10, 2026	28.90	29.40	28.75	29.00	29.00	-	240,050
Feb 9, 2026	29.00	29.80	28.90	29.00	29.00	-1.69%	455,205
Feb 6, 2026	29.55	29.85	29.40	29.50	29.50	-1.34%	176,874
Feb 5, 2026	29.70	30.05	29.40	29.90	29.90	0.34%	191,811
Feb 4, 2026	29.80	30.10	29.55	29.80	29.80	-	211,042
Feb 3, 2026	30.10	30.20	29.80	29.80	29.80	-0.50%	123,064
Feb 2, 2026	31.50	31.50	29.70	29.95	29.95	-4.62%	362,955
Jan 30, 2026	31.20	31.50	29.75	31.40	31.40	1.13%	442,645
Jan 29, 2026	30.40	31.10	29.70	31.05	31.05	2.31%	321,653
Jan 28, 2026	30.20	31.10	29.90	30.35	30.35	0.50%	168,505
Jan 27, 2026	30.55	30.55	29.90	30.20	30.20	-1.15%	245,366
Jan 26, 2026	30.95	30.95	30.00	30.55	30.55	-1.29%	84,754
Jan 23, 2026	30.75	31.05	29.85	30.95	30.95	-1.75%	391,121
Jan 22, 2026	31.10	31.50	30.70	31.50	31.50	2.44%	97,068
Jan 21, 2026	32.15	32.15	29.85	30.75	30.75	-4.35%	202,644
Jan 20, 2026	32.95	33.55	31.35	32.15	32.15	-3.31%	410,927
Jan 19, 2026	30.40	33.65	29.90	33.25	33.25	9.74%	714,115
Jan 16, 2026	30.20	30.40	30.00	30.30	30.30	1.17%	243,794
Jan 15, 2026	30.05	30.15	29.90	29.95	29.95	-0.33%	66,060
Jan 14, 2026	30.10	30.10	29.85	30.05	30.05	0.50%	186,450
Jan 13, 2026	30.25	30.25	29.80	29.90	29.90	-1.48%	186,243
Jan 12, 2026	30.20	30.55	29.70	30.35	30.35	-0.65%	307,935
Jan 9, 2026	31.50	31.75	29.80	30.55	30.55	-1.29%	221,214
Jan 8, 2026	30.10	32.05	30.00	30.95	30.95	3.51%	217,393
Jan 7, 2026	30.10	30.15	29.55	29.90	29.90	-0.33%	233,012
Jan 6, 2026	31.25	31.25	29.65	30.00	30.00	-2.12%	602,339
Jan 5, 2026	31.90	32.00	30.55	30.65	30.65	-3.31%	745,982
Jan 2, 2026	32.05	32.45	31.50	31.70	31.70	-1.71%	303,088
Dec 31, 2025	31.75	32.35	31.70	32.25	32.25	0.62%	175,963
Dec 30, 2025	32.15	32.15	31.45	32.05	32.05	-0.16%	252,676
Dec 29, 2025	31.90	32.25	31.80	32.10	32.10	0.78%	183,560
Dec 26, 2025	32.25	32.60	31.85	31.85	31.85	-1.24%	158,416
Dec 24, 2025	32.60	32.95	31.85	32.25	32.25	-0.77%	260,155
Dec 23, 2025	32.65	33.00	32.30	32.50	32.50	-0.61%	117,005
Dec 22, 2025	32.40	33.15	31.90	32.70	32.70	1.08%	312,024
Dec 19, 2025	33.40	33.40	32.30	32.35	32.35	-0.77%	251,099
Dec 18, 2025	32.40	32.90	32.35	32.60	32.60	-0.31%	59,994
Dec 17, 2025	32.45	33.10	32.45	32.70	32.70	-0.15%	68,433
Dec 16, 2025	31.95	33.55	31.95	32.75	32.75	2.18%	211,745
Dec 15, 2025	32.80	32.95	32.00	32.05	32.05	-2.44%	98,494
Dec 12, 2025	32.60	33.10	32.60	32.85	32.85	-0.15%	115,166
Dec 11, 2025	32.90	33.50	32.45	32.90	32.90	1.39%	164,813
Dec 10, 2025	32.00	33.60	32.00	32.45	32.45	1.25%	166,220
Dec 9, 2025	32.20	32.95	31.85	32.05	32.05	-2.44%	91,707
Dec 8, 2025	31.55	32.85	31.50	32.85	32.85	2.18%	183,846
Dec 5, 2025	33.00	33.10	31.70	32.15	32.15	-3.16%	322,153
Dec 4, 2025	33.55	33.55	32.70	33.20	33.20	-1.04%	113,925
Dec 3, 2025	34.30	34.30	33.55	33.55	33.55	-0.15%	148,442
Dec 2, 2025	34.40	34.45	33.50	33.60	33.60	0.30%	123,703