TPEX:7862 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	29.40	29.80	29.30	29.40	29.40	3.16%	32,447
Jun 3, 2026	29.40	29.45	28.50	28.50	28.50	1.24%	15,208
Jun 2, 2026	29.80	29.80	28.15	28.15	28.15	-1.40%	4,592
Jun 1, 2026	29.90	29.90	28.50	28.55	28.55	-4.52%	1,347
May 29, 2026	31.40	31.40	28.50	29.90	29.90	-4.78%	16,911
May 28, 2026	33.50	33.50	31.35	31.40	31.40	-6.27%	14,755
May 27, 2026	33.40	33.50	33.25	33.50	33.50	-4.15%	10,712
May 26, 2026	35.05	35.05	34.95	34.95	34.95	-0.29%	505
May 25, 2026	35.30	35.30	34.55	35.05	35.05	0.14%	2,431
May 22, 2026	34.55	35.25	34.55	35.00	35.00	-0.85%	7,023
May 21, 2026	35.30	35.30	35.30	35.30	35.30	-	521
May 20, 2026	34.90	35.30	34.90	35.30	35.30	-	1,005
May 19, 2026	34.80	35.30	34.80	35.30	35.30	0.14%	22
May 18, 2026	35.30	35.30	34.55	35.25	35.25	-0.14%	4,003
May 15, 2026	36.40	36.40	34.50	35.30	35.30	-7.23%	31,440
May 14, 2026	37.90	38.05	37.90	38.05	38.05	-1.42%	27,201
May 13, 2026	38.60	38.60	38.60	38.60	38.60	1.45%	81
May 12, 2026	38.30	38.60	37.90	38.05	38.05	-	18,002
May 11, 2026	38.80	38.80	36.95	38.05	38.05	-1.93%	4,813
May 8, 2026	39.30	39.30	36.95	38.80	38.80	-5.83%	14,585
May 7, 2026	41.20	41.20	41.20	41.20	41.20	-0.24%	1
May 6, 2026	41.45	41.45	40.65	41.30	41.30	-0.36%	3,509
May 5, 2026	41.45	41.45	41.45	41.45	41.45	-	11
May 4, 2026	41.30	41.45	41.30	41.45	41.45	0.36%	1,059
Apr 30, 2026	40.00	41.30	40.00	41.30	41.30	-0.36%	1,145
Apr 29, 2026	41.45	41.45	41.45	41.45	41.45	-	271
Apr 28, 2026	41.30	41.45	41.30	41.45	41.45	-0.12%	3,251
Apr 27, 2026	41.50	41.50	41.00	41.50	41.50	0.12%	4,003
Apr 24, 2026	42.20	42.20	41.35	41.45	41.45	-	5,243
Apr 23, 2026	41.50	43.45	41.45	41.45	41.45	-	10,923
Apr 22, 2026	41.45	41.45	41.45	41.45	41.45	1.59%	79
Apr 21, 2026	41.50	41.50	40.50	40.80	40.80	-1.69%	1,203
Apr 20, 2026	42.15	42.15	40.25	41.50	41.50	-1.54%	4,345
Apr 17, 2026	42.15	42.15	42.15	42.15	42.15	-	102
Apr 16, 2026	42.00	42.15	42.00	42.15	42.15	0.36%	4,262
Apr 15, 2026	42.00	44.20	42.00	42.00	42.00	-4.76%	4,003
Apr 14, 2026	44.20	44.20	42.00	44.10	44.10	-0.11%	6,172
Apr 13, 2026	44.20	44.20	44.00	44.15	44.15	-0.11%	412
Apr 10, 2026	44.20	44.20	42.20	44.20	44.20	3.76%	167
Apr 9, 2026	42.15	44.20	42.00	42.60	42.60	1.19%	9,441
Apr 8, 2026	42.15	42.15	42.10	42.10	42.10	-	382
Apr 7, 2026	42.15	42.15	41.40	42.10	42.10	-	1,622
Apr 2, 2026	43.15	43.15	42.00	42.10	42.10	-2.43%	7,693
Apr 1, 2026	43.15	43.15	43.15	43.15	43.15	-	12
Mar 31, 2026	43.15	43.15	43.15	43.15	43.15	-	1
Mar 30, 2026	43.50	43.50	42.15	43.15	43.15	-0.80%	69
Mar 27, 2026	42.25	43.50	42.25	43.50	43.50	0.93%	12
Mar 26, 2026	43.65	43.65	43.10	43.10	43.10	-1.26%	1,001
Mar 25, 2026	44.30	44.30	42.25	43.65	43.65	-1.58%	3,005
Mar 24, 2026	45.90	45.90	43.65	44.35	44.35	-3.27%	7,013