TPEX:7767 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	44.40	46.00	43.50	46.00	46.00	3.84%	23,320
Jul 17, 2026	45.50	45.50	44.10	44.30	44.30	-3.70%	96,051
Jul 16, 2026	46.55	47.20	46.00	46.00	46.00	-1.08%	121,794
Jul 15, 2026	44.50	46.90	44.50	46.50	46.50	3.33%	128,724
Jul 14, 2026	44.80	45.95	42.85	45.00	45.00	0.22%	195,548
Jul 13, 2026	44.90	44.90	44.90	44.90	44.90	9.91%	157,107
Jul 9, 2026	40.05	41.10	40.05	40.85	40.85	2.13%	5,710
Jul 7, 2026	40.00	40.10	39.95	40.00	40.00	-	34,043
Jul 6, 2026	39.50	40.00	39.50	40.00	40.00	1.78%	37,193
Jul 3, 2026	39.05	39.30	38.95	39.30	39.30	-	53,698
Jul 2, 2026	40.00	40.00	38.95	39.30	39.30	-1.75%	79,885
Jul 1, 2026	39.90	40.20	38.85	40.00	40.00	-0.25%	18,501
Jun 30, 2026	40.00	40.45	39.80	40.10	40.10	-0.37%	33,076
Jun 29, 2026	41.35	41.35	40.15	40.25	40.25	0.25%	10,530
Jun 26, 2026	40.05	40.75	40.05	40.15	40.15	-2.07%	13,399
Jun 25, 2026	42.00	42.00	40.55	41.00	41.00	-0.34%	36,436
Jun 24, 2026	43.60	44.50	43.00	44.15	41.14	2.91%	57,780
Jun 23, 2026	42.80	43.30	42.75	42.90	39.98	0.12%	15,345
Jun 22, 2026	42.85	42.85	42.75	42.85	39.93	0.35%	22,453
Jun 18, 2026	42.20	42.70	42.20	42.70	39.79	0.23%	12,204
Jun 17, 2026	42.30	42.60	42.00	42.60	39.70	0.71%	24,420
Jun 16, 2026	42.60	42.60	42.30	42.30	39.42	-0.70%	21,106
Jun 15, 2026	43.25	43.25	42.60	42.60	39.70	-0.93%	16,470
Jun 12, 2026	43.50	43.50	42.90	43.00	40.07	0.94%	13,781
Jun 11, 2026	42.30	42.60	42.30	42.60	39.70	0.83%	19,291
Jun 10, 2026	41.70	42.45	41.60	42.25	39.37	1.08%	35,043
Jun 9, 2026	41.55	42.00	41.50	41.80	38.95	0.60%	30,493
Jun 8, 2026	41.20	41.55	40.50	41.55	38.72	-2.24%	5,529
Jun 5, 2026	43.00	43.00	42.00	42.50	39.60	-0.82%	33,196
Jun 4, 2026	42.80	43.40	42.15	42.85	39.93	0.12%	14,122
Jun 3, 2026	41.95	42.80	41.95	42.80	39.88	2.03%	52,125
Jun 2, 2026	41.50	41.95	41.35	41.95	39.09	0.84%	21,394
Jun 1, 2026	42.30	42.30	41.30	41.60	38.76	-2.12%	93,020
May 29, 2026	42.90	42.90	42.50	42.50	39.60	-0.93%	70,659
May 28, 2026	43.40	43.40	42.90	42.90	39.98	-0.81%	33,071
May 27, 2026	43.40	43.40	43.00	43.25	40.30	-0.35%	45,003
May 26, 2026	43.40	43.40	43.25	43.40	40.44	0.12%	32,715
May 25, 2026	43.65	43.65	43.35	43.35	40.39	-0.69%	20,327
May 22, 2026	43.65	43.65	43.55	43.65	40.67	0.11%	25,913
May 21, 2026	43.50	43.90	43.50	43.60	40.63	0.35%	14,009
May 20, 2026	43.30	43.45	43.30	43.45	40.49	-0.91%	11,000
May 19, 2026	43.65	43.90	43.65	43.85	40.86	-0.68%	3,004
May 18, 2026	43.70	44.15	43.50	44.15	41.14	1.03%	22,002
May 15, 2026	44.45	44.45	43.70	43.70	40.72	-0.46%	16,000
May 14, 2026	44.30	44.30	43.90	43.90	40.91	-0.90%	38,970
May 13, 2026	43.35	44.55	43.35	44.30	41.28	0.11%	34,362
May 12, 2026	44.20	44.25	44.00	44.25	41.23	0.11%	22,050
May 11, 2026	44.90	44.90	44.20	44.20	41.19	-	46,700
May 8, 2026	44.35	44.35	44.15	44.20	41.19	-	24,000
May 7, 2026	44.20	44.25	44.20	44.20	41.19	-0.79%	20,000