TPEX:7770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	38.75	38.75	37.95	38.00	38.00	-1.94%	8,008
Aug 17, 2026	38.30	38.75	38.10	38.75	38.75	-2.52%	6,436
Aug 14, 2026	39.75	39.75	39.75	39.75	39.75	-	2,052
Aug 13, 2026	39.70	39.95	39.05	39.75	39.75	0.13%	4,036
Aug 12, 2026	39.00	39.70	39.00	39.70	39.70	-0.13%	2,007
Aug 11, 2026	39.75	39.75	39.75	39.75	39.75	-	2,050
Aug 10, 2026	39.75	39.75	39.75	39.75	39.75	-0.50%	1,001
Aug 7, 2026	39.40	39.95	39.40	39.95	39.95	1.40%	2,010
Aug 6, 2026	39.40	39.55	39.00	39.40	39.40	-1.01%	8,013
Aug 3, 2026	37.55	39.95	37.55	39.80	39.80	-0.87%	5,126
Jul 31, 2026	40.30	40.30	39.15	40.15	40.15	-0.50%	6,244
Jul 30, 2026	39.80	40.35	39.35	40.35	40.35	-0.25%	8,000
Jul 29, 2026	39.35	40.45	39.35	40.45	40.45	-1.22%	2,015
Jul 28, 2026	39.40	40.95	39.40	40.95	40.95	0.12%	12,450
Jul 24, 2026	40.45	40.90	40.45	40.90	40.90	1.11%	2,214
Jul 23, 2026	40.45	40.45	40.40	40.45	40.45	-	5,000
Jul 22, 2026	40.50	40.55	39.90	40.45	40.45	-0.25%	14,010
Jul 21, 2026	40.65	40.65	40.00	40.55	40.55	-0.37%	6,056
Jul 20, 2026	40.10	40.70	39.45	40.70	40.70	-1.69%	35,042
Jul 17, 2026	40.85	41.40	39.05	41.40	41.40	-0.84%	71,102
Jul 16, 2026	41.95	42.20	40.50	41.75	41.75	-0.48%	17,111
Jul 15, 2026	41.95	41.95	41.20	41.95	41.95	-	8,500
Jul 14, 2026	41.60	42.00	41.30	41.95	41.95	1.87%	44,000
Jul 13, 2026	42.60	43.30	41.30	43.20	41.18	1.41%	36,238
Jul 9, 2026	43.50	43.50	42.60	42.60	40.61	-2.07%	7,025
Jul 8, 2026	43.00	43.50	42.60	43.50	41.47	-0.46%	6,080
Jul 7, 2026	43.00	43.70	42.60	43.70	41.66	1.27%	41,166
Jul 6, 2026	42.55	43.30	41.90	43.15	41.13	1.41%	68,000
Jul 3, 2026	41.30	42.90	41.30	42.55	40.56	3.03%	39,020
Jul 2, 2026	41.10	41.30	41.00	41.30	39.37	0.49%	4,077
Jul 1, 2026	42.20	42.20	41.10	41.10	39.18	-2.95%	9,149
Jun 30, 2026	41.65	42.70	41.20	42.35	40.37	1.68%	16,007
Jun 29, 2026	42.00	42.00	41.65	41.65	39.70	-0.60%	12,000
Jun 26, 2026	42.05	42.30	41.05	41.90	39.94	-0.48%	28,287
Jun 25, 2026	43.90	43.90	40.10	42.10	40.13	-1.86%	56,000
Jun 24, 2026	42.05	43.00	42.00	42.90	40.90	-0.69%	39,075
Jun 23, 2026	44.00	44.50	43.20	43.20	41.18	-1.82%	20,084
Jun 22, 2026	42.20	46.00	42.20	44.00	41.94	4.27%	21,004
Jun 18, 2026	42.00	43.40	42.00	42.20	40.23	0.84%	15,130
Jun 17, 2026	41.15	42.00	41.15	41.85	39.89	0.12%	10,043
Jun 16, 2026	41.60	41.80	40.80	41.80	39.85	0.48%	7,119
Jun 15, 2026	41.30	42.00	41.30	41.60	39.66	-0.95%	10,060
Jun 12, 2026	42.00	42.50	42.00	42.00	40.04	-	7,000
Jun 11, 2026	42.00	42.15	42.00	42.00	40.04	-0.24%	13,026
Jun 10, 2026	42.90	42.90	42.00	42.10	40.13	-1.86%	6,102
Jun 9, 2026	43.00	43.40	41.60	42.90	40.90	-0.23%	18,320
Jun 8, 2026	42.00	43.00	42.00	43.00	40.99	-0.46%	5,198
Jun 5, 2026	43.00	44.00	42.60	43.20	41.18	-2.92%	7,002
Jun 4, 2026	44.95	45.00	44.20	44.50	42.42	-1.00%	10,101
Jun 3, 2026	44.05	45.30	44.05	44.95	42.85	2.04%	23,138