TPEX:7742 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.20	39.15	37.70	38.25	38.25	0.26%	208,964
Feb 10, 2026	36.60	38.15	35.50	38.15	38.15	3.11%	213,240
Feb 9, 2026	32.95	39.80	32.95	37.00	37.00	14.37%	349,562
Feb 6, 2026	32.80	33.00	32.00	32.35	32.35	-1.07%	18,292
Feb 5, 2026	32.75	32.80	32.15	32.70	32.70	-0.91%	23,005
Feb 4, 2026	32.50	33.80	32.50	33.00	33.00	-2.37%	27,442
Feb 3, 2026	34.10	34.10	33.00	33.80	33.80	-0.59%	29,154
Feb 2, 2026	34.00	34.10	33.15	34.00	34.00	-	5,039
Jan 30, 2026	33.90	34.10	33.50	34.00	34.00	0.29%	11,552
Jan 29, 2026	34.95	34.95	33.85	33.90	33.90	-1.45%	29,387
Jan 28, 2026	34.00	34.70	34.00	34.40	34.40	1.47%	20,111
Jan 27, 2026	34.35	34.35	33.65	33.90	33.90	0.15%	34,603
Jan 26, 2026	34.00	34.40	33.75	33.85	33.85	-0.44%	17,538
Jan 23, 2026	34.70	34.70	33.85	34.00	34.00	-2.02%	8,265
Jan 22, 2026	35.00	35.15	32.60	34.70	34.70	-3.48%	85,533
Jan 21, 2026	34.95	35.95	34.85	35.95	35.95	0.28%	17,401
Jan 20, 2026	35.95	36.15	35.70	35.85	35.85	-0.28%	48,312
Jan 19, 2026	35.15	36.40	34.80	35.95	35.95	2.28%	84,102
Jan 16, 2026	34.40	36.40	34.40	35.15	35.15	3.38%	131,670
Jan 15, 2026	37.00	37.00	33.85	34.00	34.00	-4.90%	137,631
Jan 14, 2026	34.30	38.00	34.30	35.75	35.75	4.69%	213,419
Jan 13, 2026	32.00	34.30	31.75	34.15	34.15	6.06%	153,334
Jan 12, 2026	30.65	33.00	30.55	32.20	32.20	4.55%	87,921
Jan 9, 2026	30.80	31.20	30.65	30.80	30.80	-2.22%	16,150
Jan 8, 2026	30.50	31.60	30.50	31.50	31.50	0.32%	13,000
Jan 7, 2026	33.40	33.40	30.50	31.40	31.40	-5.99%	98,569
Jan 6, 2026	29.90	34.70	29.90	33.40	33.40	12.08%	115,373
Jan 5, 2026	30.20	30.20	29.65	29.80	29.80	-1.32%	30,038
Jan 2, 2026	30.00	30.40	29.80	30.20	30.20	0.67%	86,212
Dec 31, 2025	30.00	30.30	30.00	30.00	30.00	-0.99%	10,498
Dec 30, 2025	30.35	30.50	30.30	30.30	30.30	-0.66%	11,300
Dec 29, 2025	30.50	30.55	30.20	30.50	30.50	-0.49%	9,200
Dec 26, 2025	30.65	30.65	30.65	30.65	30.65	0.16%	3,000
Dec 24, 2025	30.55	30.60	30.50	30.60	30.60	-	10,900
Dec 23, 2025	30.60	30.70	30.60	30.60	30.60	-	6,123
Dec 22, 2025	30.75	30.85	30.60	30.60	30.60	-0.81%	17,926
Dec 19, 2025	31.00	31.00	30.80	30.85	30.85	0.16%	14,476
Dec 18, 2025	30.85	30.85	30.80	30.80	30.80	-0.16%	3,400
Dec 17, 2025	30.65	31.20	30.65	30.85	30.85	1.31%	17,082
Dec 16, 2025	31.30	31.30	29.15	30.45	30.45	-3.94%	41,846
Dec 15, 2025	32.55	32.55	31.35	31.70	31.70	-3.50%	39,038
Dec 12, 2025	32.80	32.85	32.65	32.85	32.85	0.46%	3,300
Dec 11, 2025	32.75	32.80	32.55	32.70	32.70	-1.36%	22,259
Dec 10, 2025	33.50	33.50	32.80	33.15	33.15	-1.04%	29,407
Dec 9, 2025	34.35	34.35	33.20	33.50	33.50	-1.18%	44,139
Dec 8, 2025	34.20	34.35	33.60	33.90	33.90	-0.59%	2,117
Dec 5, 2025	34.00	34.30	33.40	34.10	34.10	0.29%	4,360
Dec 4, 2025	33.45	34.00	33.35	34.00	34.00	2.41%	12,052
Dec 3, 2025	33.35	33.50	33.10	33.20	33.20	-0.60%	30,000
Dec 2, 2025	33.35	34.20	33.35	33.40	33.40	-	10,102