TPEX:7857 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	30.15	40.55	30.15	36.65	36.65	16.53%	232,459
Oct 7, 2026	32.70	32.70	29.90	31.45	31.45	-3.53%	102,635
Oct 6, 2026	29.00	32.60	27.95	32.60	32.60	6.89%	100,914
Oct 5, 2026	27.20	30.50	27.15	30.50	30.50	11.93%	48,550
Oct 2, 2026	26.05	27.30	26.05	27.25	27.25	0.18%	5,170
Oct 1, 2026	27.00	27.20	25.95	27.20	27.20	2.64%	1,020
Sep 30, 2026	27.35	27.40	26.25	26.50	26.50	0.95%	19,718
Sep 29, 2026	26.20	26.25	26.00	26.25	26.25	0.96%	16,530
Sep 24, 2026	26.00	26.00	26.00	26.00	26.00	4.42%	106
Sep 23, 2026	25.10	25.25	24.80	24.90	24.90	1.22%	29,096
Sep 22, 2026	24.50	24.85	24.00	24.60	24.60	1.03%	16,520
Sep 21, 2026	24.10	24.35	24.00	24.35	24.35	0.41%	12,250
Sep 18, 2026	24.30	24.30	23.15	24.25	24.25	1.04%	2,002
Sep 17, 2026	24.55	24.55	23.50	24.00	24.00	-2.24%	10,000
Sep 16, 2026	23.90	24.55	23.45	24.55	24.55	0.20%	15,452
Sep 15, 2026	24.60	25.15	24.10	24.50	24.50	-0.41%	23,250
Sep 14, 2026	24.30	24.85	23.75	24.60	24.60	-3.53%	13,983
Sep 11, 2026	25.60	25.60	24.40	25.50	25.50	-0.58%	1,230
Sep 10, 2026	25.50	26.00	24.70	25.65	25.65	-1.35%	12,893
Sep 9, 2026	26.35	26.35	26.00	26.00	26.00	1.36%	22,996
Sep 8, 2026	25.95	26.45	25.20	25.65	25.65	-0.97%	26,498
Sep 7, 2026	26.35	26.35	25.65	25.90	25.90	-0.38%	21,036
Sep 4, 2026	26.70	26.70	26.00	26.00	26.00	1.96%	9,382
Sep 3, 2026	27.40	27.40	25.50	25.50	25.50	-6.93%	20,029
Sep 2, 2026	27.10	28.50	27.00	27.40	27.40	1.48%	69,729
Sep 1, 2026	26.10	27.60	24.95	27.00	27.00	5.73%	150,840
Aug 31, 2026	25.73	26.47	24.57	25.54	25.54	-1.93%	204,952
Aug 28, 2026	24.96	26.04	24.80	26.04	26.04	4.51%	59,728
Aug 27, 2026	24.30	24.92	24.18	24.92	24.92	2.55%	14,678
Aug 26, 2026	24.34	24.34	23.25	24.30	24.30	-0.16%	20,875
Aug 25, 2026	24.57	25.77	23.29	24.34	24.34	-5.56%	135,986
Aug 24, 2026	26.24	26.35	25.34	25.77	25.77	-3.20%	43,816
Aug 21, 2026	27.51	27.51	26.24	26.62	26.62	-1.86%	75,263
Aug 20, 2026	26.74	27.13	26.35	27.13	27.13	1.60%	15,805
Aug 19, 2026	26.97	26.97	26.35	26.70	26.70	-0.43%	30,280
Aug 18, 2026	27.01	27.05	26.66	26.82	26.82	-0.29%	26,453
Aug 17, 2026	27.13	27.13	26.24	26.89	26.89	-0.86%	18,511
Aug 14, 2026	27.20	27.24	25.81	27.13	27.13	1.60%	45,310
Aug 13, 2026	27.44	28.17	26.27	26.70	26.70	-2.68%	71,841
Aug 12, 2026	27.94	28.02	26.66	27.44	27.44	-1.80%	12,971
Aug 11, 2026	27.79	27.94	26.51	27.94	27.94	0.56%	28,748
Aug 10, 2026	27.82	27.82	26.55	27.79	27.78	0.99%	12,969
Aug 7, 2026	27.90	27.90	26.55	27.51	27.51	-1.25%	16,125
Aug 6, 2026	28.33	28.75	27.13	27.86	27.86	-6.26%	44,629
Aug 5, 2026	29.41	29.72	28.10	29.72	29.72	2.27%	35,398
Aug 4, 2026	28.68	29.06	27.67	29.06	29.06	1.76%	15,790
Aug 3, 2026	27.24	28.56	27.24	28.56	28.56	0.14%	3,897
Jul 31, 2026	28.52	28.52	28.52	28.52	28.52	0.14%	5,392
Jul 30, 2026	28.52	28.52	27.17	28.48	28.48	-	11,384
Jul 29, 2026	29.45	29.45	27.17	28.48	28.48	-3.29%	41,589