TPEX:7427 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.00	39.15	38.00	38.50	38.50	-0.39%	194,071
May 28, 2026	39.15	39.15	38.00	38.65	38.65	-1.28%	243,363
May 27, 2026	39.15	39.50	38.00	39.15	39.15	-0.89%	258,250
May 26, 2026	39.50	39.65	39.00	39.50	39.50	-	250,798
May 25, 2026	39.70	39.70	39.25	39.50	39.50	-0.13%	349,955
May 22, 2026	39.40	39.90	38.95	39.55	39.55	-1.13%	250,925
May 21, 2026	40.00	40.20	38.85	40.00	40.00	-	329,040
May 20, 2026	40.10	40.45	39.65	40.00	40.00	-0.25%	240,072
May 19, 2026	39.90	40.45	39.45	40.10	40.10	-0.12%	255,107
May 18, 2026	41.00	41.00	38.00	40.15	40.15	-3.02%	183,259
May 15, 2026	40.55	41.90	40.00	41.40	41.40	-1.19%	105,217
May 14, 2026	40.85	41.90	40.00	41.90	41.90	2.20%	283,184
May 13, 2026	40.80	41.55	39.90	41.00	41.00	0.49%	141,644
May 12, 2026	40.35	42.75	40.35	40.80	40.80	0.87%	349,050
May 11, 2026	38.90	40.75	38.50	40.45	40.45	3.45%	286,940
May 8, 2026	39.45	39.90	38.80	39.10	39.10	-0.89%	218,750
May 7, 2026	41.25	41.40	38.00	39.45	39.45	-4.71%	465,955
May 6, 2026	41.90	42.65	40.85	41.40	41.40	-1.19%	258,871
May 5, 2026	41.15	42.60	41.15	41.90	41.90	1.82%	213,902
May 4, 2026	42.35	43.30	40.95	41.15	41.15	-2.49%	365,376
Apr 30, 2026	40.10	42.65	39.80	42.20	42.20	5.24%	428,836
Apr 29, 2026	40.75	40.95	39.65	40.10	40.10	-1.96%	356,855
Apr 28, 2026	42.05	43.10	39.75	40.90	40.90	-2.85%	454,608
Apr 27, 2026	43.50	45.50	41.60	42.10	42.10	-2.09%	799,675
Apr 24, 2026	45.10	45.45	41.00	43.00	43.00	-4.66%	1,586,278
Apr 23, 2026	44.15	47.00	43.05	45.10	45.10	2.15%	2,720,892
Apr 22, 2026	41.85	44.50	39.85	44.15	44.15	4.62%	2,755,886
Apr 21, 2026	34.00	42.35	34.00	42.20	42.20	23.57%	3,724,142
Apr 20, 2026	30.85	34.70	30.75	34.15	34.15	10.70%	847,974
Apr 17, 2026	30.60	31.55	30.40	30.85	30.85	0.82%	103,811
Apr 16, 2026	30.35	30.80	29.50	30.60	30.60	0.99%	176,880
Apr 15, 2026	30.30	31.20	29.80	30.30	30.30	-1.14%	143,000
Apr 14, 2026	30.95	30.95	29.45	30.65	30.65	-0.97%	296,527
Apr 13, 2026	30.95	31.35	30.40	30.95	30.95	-	105,602
Apr 10, 2026	31.00	32.00	29.50	30.95	30.95	-0.16%	163,875
Apr 9, 2026	32.30	32.40	30.70	31.00	31.00	-1.59%	114,794
Apr 8, 2026	33.60	34.00	31.50	31.50	31.50	-6.25%	178,150
Apr 7, 2026	30.30	35.30	30.20	33.60	33.60	10.89%	400,481
Apr 2, 2026	30.40	30.40	29.80	30.30	30.30	-0.33%	65,072
Apr 1, 2026	30.10	30.40	29.25	30.40	30.40	2.36%	123,478
Mar 31, 2026	30.05	30.35	29.60	29.70	29.70	-2.14%	230,018
Mar 30, 2026	30.90	30.90	30.10	30.35	30.35	-1.78%	197,422
Mar 27, 2026	30.90	31.00	30.55	30.90	30.90	-	72,405
Mar 26, 2026	30.85	31.20	30.70	30.90	30.90	0.16%	76,851
Mar 25, 2026	31.10	31.10	30.70	30.85	30.85	-0.48%	88,596
Mar 24, 2026	31.05	31.80	30.70	31.00	31.00	-0.16%	77,138
Mar 23, 2026	31.30	31.30	30.80	31.05	31.05	-0.80%	118,544
Mar 20, 2026	31.30	31.30	30.85	31.30	31.30	0.32%	72,126
Mar 19, 2026	31.25	31.25	30.70	31.20	31.20	-0.16%	115,890
Mar 18, 2026	31.20	31.40	30.75	31.25	31.25	0.16%	257,832