TPEX:7862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.10	29.40	28.50	29.30	29.30	0.17%	5,103
Jul 17, 2026	28.80	29.25	28.10	29.25	29.25	3.54%	15,803
Jul 16, 2026	28.25	28.55	27.95	28.25	28.25	-0.18%	577,803
Jul 15, 2026	28.60	29.00	27.80	28.30	28.30	-0.35%	45,004
Jul 14, 2026	27.80	29.00	27.80	28.40	28.40	-2.07%	103,125
Jul 13, 2026	29.10	29.10	27.90	29.00	29.00	1.58%	52,945
Jul 9, 2026	29.30	29.30	28.40	28.55	28.55	1.42%	44,656
Jul 8, 2026	29.30	29.30	28.15	28.15	28.15	0.54%	132,579
Jul 7, 2026	29.00	29.50	28.00	28.00	28.00	-3.45%	28,704
Jul 6, 2026	28.90	29.05	27.55	29.00	29.00	0.35%	87,598
Jul 3, 2026	28.90	28.90	27.70	28.90	28.90	-	13,002
Jul 2, 2026	28.90	28.90	28.80	28.90	28.90	2.48%	7,212
Jul 1, 2026	27.95	29.00	27.95	28.20	28.20	-0.35%	14,001
Jun 30, 2026	28.05	29.40	28.05	28.30	28.30	-2.75%	4,248
Jun 29, 2026	29.00	29.10	28.35	29.10	29.10	2.46%	14,011
Jun 26, 2026	29.35	29.35	28.10	28.40	28.40	-3.24%	11,378
Jun 25, 2026	29.10	29.35	29.10	29.35	29.35	3.89%	121
Jun 24, 2026	29.40	29.40	28.75	28.75	28.25	0.70%	11,185
Jun 23, 2026	29.05	29.40	28.55	28.55	28.05	-1.55%	15,488
Jun 22, 2026	30.20	30.20	28.85	29.00	28.50	-4.13%	32,018
Jun 18, 2026	30.25	30.40	29.70	30.25	29.72	-	21,003
Jun 17, 2026	30.35	30.45	29.80	30.25	29.72	-0.98%	11,103
Jun 16, 2026	30.65	30.65	30.00	30.55	30.02	-0.33%	3,077
Jun 15, 2026	31.30	31.45	29.95	30.65	30.12	-2.39%	16,138
Jun 12, 2026	30.10	31.50	29.95	31.40	30.85	5.72%	69,491
Jun 11, 2026	29.95	31.70	29.70	29.70	29.18	-0.83%	148,098
Jun 10, 2026	29.95	29.95	29.75	29.95	29.43	-	2,024
Jun 9, 2026	29.80	29.95	28.70	29.95	29.43	0.50%	34,103
Jun 8, 2026	29.40	29.80	28.55	29.80	29.28	-3.25%	21,131
Jun 5, 2026	29.85	30.80	29.85	30.80	30.26	4.76%	4,107
Jun 4, 2026	29.40	29.80	29.30	29.40	28.89	3.16%	32,447
Jun 3, 2026	29.40	29.45	28.50	28.50	28.00	1.24%	15,208
Jun 2, 2026	29.80	29.80	28.15	28.15	27.66	-1.40%	4,592
Jun 1, 2026	29.90	29.90	28.50	28.55	28.05	-4.52%	1,347
May 29, 2026	31.40	31.40	28.50	29.90	29.38	-4.78%	16,911
May 28, 2026	33.50	33.50	31.35	31.40	30.85	-6.27%	14,755
May 27, 2026	33.40	33.50	33.25	33.50	32.92	-4.15%	10,712
May 26, 2026	35.05	35.05	34.95	34.95	34.34	-0.29%	505
May 25, 2026	35.30	35.30	34.55	35.05	34.44	0.14%	2,431
May 22, 2026	34.55	35.25	34.55	35.00	34.39	-0.85%	7,023
May 21, 2026	35.30	35.30	35.30	35.30	34.69	-	521
May 20, 2026	34.90	35.30	34.90	35.30	34.69	-	1,005
May 19, 2026	34.80	35.30	34.80	35.30	34.69	0.14%	22
May 18, 2026	35.30	35.30	34.55	35.25	34.64	-0.14%	4,003
May 15, 2026	36.40	36.40	34.50	35.30	34.69	-7.23%	31,440
May 14, 2026	37.90	38.05	37.90	38.05	37.39	-1.42%	27,201
May 13, 2026	38.60	38.60	38.60	38.60	37.93	1.45%	81
May 12, 2026	38.30	38.60	37.90	38.05	37.39	-	18,002
May 11, 2026	38.80	38.80	36.95	38.05	37.39	-1.93%	4,813
May 8, 2026	39.30	39.30	36.95	38.80	38.13	-5.83%	14,585