TPEX:7752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	32.20	32.40	31.85	31.85	-	-0.93%	33,916
Jul 28, 2026	31.70	32.90	31.30	32.15	32.15	-0.77%	81,076
Jul 27, 2026	31.00	32.50	31.00	32.40	32.40	4.52%	122,008
Jul 24, 2026	31.00	31.30	30.60	31.00	31.00	-	33,341
Jul 23, 2026	31.50	31.50	30.90	31.00	31.00	-1.74%	3,199
Jul 22, 2026	31.55	31.55	31.35	31.55	31.55	-	13,153
Jul 21, 2026	31.50	31.55	30.30	31.55	31.55	2.44%	7,153
Jul 20, 2026	30.00	31.15	30.00	30.80	30.80	2.50%	47,686
Jul 17, 2026	31.70	31.70	29.30	30.05	30.05	-5.21%	80,675
Jul 16, 2026	31.50	31.75	31.30	31.70	31.70	1.77%	82,157
Jul 15, 2026	30.50	31.15	30.00	31.15	31.15	2.30%	116,504
Jul 14, 2026	31.95	31.95	29.80	30.45	30.45	-4.69%	45,632
Jul 13, 2026	32.00	32.10	31.40	31.95	31.95	-0.47%	36,790
Jul 9, 2026	32.80	32.80	31.50	32.10	32.10	-0.31%	77,175
Jul 8, 2026	32.55	33.30	32.00	32.20	32.20	-0.62%	56,455
Jul 7, 2026	33.30	33.30	31.40	32.40	32.40	-2.70%	62,797
Jul 6, 2026	33.10	33.30	32.30	33.30	33.30	0.60%	14,606
Jul 3, 2026	33.15	33.60	32.50	33.10	33.10	0.76%	49,366
Jul 2, 2026	32.80	33.00	31.85	32.85	32.85	-0.15%	36,132
Jul 1, 2026	33.90	33.90	32.10	32.90	32.90	-1.79%	97,188
Jun 30, 2026	34.00	34.20	32.80	33.50	33.50	-2.05%	165,469
Jun 29, 2026	35.00	36.15	33.50	34.20	34.20	-4.87%	114,175
Jun 26, 2026	35.50	37.75	34.85	35.95	35.95	4.05%	253,707
Jun 24, 2026	34.95	35.50	34.15	34.55	34.55	0.44%	38,360
Jun 23, 2026	35.75	36.00	34.35	34.40	34.40	-5.75%	90,052
Jun 22, 2026	36.80	36.80	35.05	36.50	36.50	-0.68%	110,026
Jun 18, 2026	36.50	36.75	35.00	36.75	36.75	0.96%	89,306
Jun 17, 2026	36.60	36.65	35.50	36.40	36.40	-0.95%	30,738
Jun 16, 2026	37.20	37.20	35.75	36.75	36.75	-1.21%	57,884
Jun 15, 2026	37.80	39.10	36.80	37.20	37.20	-3.38%	63,200
Jun 12, 2026	38.55	38.95	37.75	38.50	38.50	0.26%	14,134
Jun 11, 2026	37.90	38.90	37.55	38.40	38.40	-0.13%	23,049
Jun 10, 2026	38.70	39.20	38.20	38.45	38.45	-0.52%	43,593
Jun 9, 2026	38.15	38.65	37.95	38.65	38.65	1.31%	108,931
Jun 8, 2026	41.35	41.35	36.70	38.15	38.15	-12.10%	157,734
Jun 5, 2026	47.35	47.60	40.00	43.40	43.40	-8.34%	421,428
Jun 4, 2026	38.00	47.35	37.50	47.35	47.35	23.63%	551,174
Jun 3, 2026	35.95	38.30	35.05	38.30	38.30	7.13%	316,899
Jun 2, 2026	32.75	35.75	32.70	35.75	35.75	9.16%	457,986
Jun 1, 2026	28.40	32.80	28.05	32.75	32.75	17.38%	420,336
May 29, 2026	26.40	28.40	26.30	27.90	27.90	4.69%	285,861
May 28, 2026	26.55	26.80	26.15	26.65	26.65	0.76%	157,717
May 27, 2026	27.35	27.40	26.10	26.45	26.45	-3.82%	127,233
May 26, 2026	29.20	29.30	26.25	27.50	27.50	-5.82%	386,184
May 25, 2026	29.90	30.00	28.95	29.20	29.20	-2.99%	146,311
May 22, 2026	30.80	30.80	29.90	30.10	30.10	-1.95%	66,359
May 21, 2026	30.70	30.90	30.00	30.70	30.70	0.49%	41,845
May 20, 2026	30.60	30.70	30.10	30.55	30.55	-0.16%	25,052
May 19, 2026	30.60	30.60	29.65	30.60	30.60	1.16%	38,263
May 18, 2026	30.85	30.85	30.05	30.25	30.25	-1.94%	32,839