TPEX:7752 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2026	32.30	32.30	29.90	30.85	30.85	-4.34%	314,385
May 14, 2026	34.70	34.90	31.40	32.25	32.25	-7.59%	255,865
May 13, 2026	35.80	35.80	34.65	34.90	34.90	-2.65%	70,412
May 12, 2026	37.10	37.10	34.90	35.85	35.85	-3.37%	100,515
May 11, 2026	36.35	37.25	36.35	37.10	37.10	3.06%	118,142
May 8, 2026	36.00	36.70	35.15	36.00	36.00	-	109,378
May 7, 2026	35.55	36.65	35.50	36.00	36.00	-0.96%	111,411
May 6, 2026	38.20	38.20	35.85	36.35	36.35	-4.47%	118,498
May 5, 2026	39.90	40.00	36.50	38.05	38.05	-3.18%	79,376
May 4, 2026	41.00	42.30	39.05	39.30	39.30	-5.42%	107,608
Apr 30, 2026	37.15	42.35	37.15	41.55	41.55	12.30%	279,081
Apr 29, 2026	36.10	37.00	35.90	37.00	37.00	2.49%	105,827
Apr 28, 2026	36.00	36.50	35.50	36.10	36.10	0.42%	176,313
Apr 27, 2026	37.70	37.70	34.85	35.95	35.95	-5.89%	224,688
Apr 24, 2026	40.30	40.30	37.55	38.20	38.20	-4.74%	232,210
Apr 23, 2026	40.90	41.15	39.85	40.10	40.10	-1.35%	94,125
Apr 22, 2026	43.40	43.40	40.40	40.65	40.65	-6.44%	325,303
Apr 21, 2026	44.45	44.60	41.90	43.45	43.45	-2.25%	172,571
Apr 20, 2026	45.95	46.00	44.10	44.45	44.45	-4.00%	67,191
Apr 17, 2026	46.95	47.00	44.50	46.30	46.30	-1.07%	127,706
Apr 16, 2026	46.55	46.90	45.20	46.80	46.80	-0.74%	150,338
Apr 15, 2026	47.40	47.40	46.00	47.15	47.15	-0.63%	145,109
Apr 14, 2026	48.00	48.00	45.80	47.45	47.45	-1.15%	108,451
Apr 13, 2026	47.05	48.00	45.95	48.00	48.00	0.42%	130,853
Apr 10, 2026	47.50	50.00	47.00	47.80	47.80	0.95%	174,105
Apr 9, 2026	48.10	48.10	46.00	47.35	47.35	-1.56%	175,379
Apr 8, 2026	48.40	48.40	46.00	48.10	48.10	-0.41%	136,667
Apr 7, 2026	47.05	48.40	46.15	48.30	48.30	0.31%	220,936
Apr 2, 2026	50.00	50.00	44.50	48.15	48.15	-3.70%	461,425
Apr 1, 2026	49.45	51.00	47.35	50.00	50.00	3.09%	188,514
Mar 31, 2026	45.00	50.20	45.00	48.50	48.50	8.26%	323,733
Mar 30, 2026	47.00	48.20	40.00	44.80	44.80	-7.15%	328,410
Mar 27, 2026	49.95	49.95	47.05	48.25	48.25	-3.40%	96,234
Mar 26, 2026	50.50	51.20	48.00	49.95	49.95	-0.89%	121,338
Mar 25, 2026	50.10	50.40	50.00	50.40	50.40	0.40%	30,965
Mar 24, 2026	50.10	50.20	49.20	50.20	50.20	0.20%	63,220
Mar 23, 2026	50.00	50.20	49.00	50.10	50.10	-1.18%	49,303
Mar 20, 2026	49.90	51.00	49.90	50.70	50.70	3.26%	84,403
Mar 19, 2026	48.50	50.20	47.80	49.10	49.10	1.24%	98,298
Mar 18, 2026	49.50	49.90	46.75	48.50	48.50	-2.02%	268,839