TPEX:8092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.50	12.80	12.40	12.80	12.80	0.39%	44,377
Mar 26, 2026	12.75	12.85	12.55	12.75	12.75	1.19%	43,045
Mar 25, 2026	12.45	12.75	12.40	12.60	12.60	-	20,072
Mar 24, 2026	12.85	12.85	12.45	12.60	12.60	-0.79%	53,086
Mar 23, 2026	13.30	13.30	12.60	12.70	12.70	-5.22%	89,137
Mar 20, 2026	13.55	13.55	13.35	13.40	13.40	-2.19%	70,300
Mar 19, 2026	13.65	13.80	13.50	13.70	13.70	1.11%	130,259
Mar 18, 2026	13.35	13.70	13.35	13.55	13.55	1.88%	194,657
Mar 17, 2026	13.35	13.40	13.25	13.30	13.30	-0.37%	44,733
Mar 16, 2026	13.40	13.50	13.20	13.35	13.35	0.38%	50,270
Mar 13, 2026	13.35	13.40	12.95	13.30	13.30	-0.75%	75,106
Mar 12, 2026	13.35	13.40	13.20	13.40	13.40	0.75%	51,202
Mar 11, 2026	13.40	13.45	13.20	13.30	13.30	0.76%	96,259
Mar 10, 2026	13.25	13.30	12.95	13.20	13.20	1.54%	31,121
Mar 9, 2026	13.50	13.50	12.95	13.00	13.00	-3.70%	48,303
Mar 6, 2026	13.45	13.80	13.40	13.50	13.50	1.50%	79,677
Mar 5, 2026	13.50	13.50	13.15	13.30	13.30	1.14%	114,336
Mar 4, 2026	14.00	14.00	12.95	13.15	13.15	-3.66%	139,808
Mar 3, 2026	13.95	14.15	13.60	13.65	13.65	-1.09%	84,172
Mar 2, 2026	14.05	14.05	13.70	13.80	13.80	-1.78%	80,513
Feb 26, 2026	13.90	14.15	13.90	14.05	14.05	0.36%	113,558
Feb 25, 2026	14.20	14.20	14.00	14.00	14.00	-0.71%	94,254
Feb 24, 2026	14.25	14.25	14.00	14.10	14.10	-	113,668
Feb 23, 2026	14.50	14.50	14.05	14.10	14.10	-0.35%	143,096
Feb 11, 2026	14.25	14.50	14.10	14.15	14.15	0.35%	69,082
Feb 10, 2026	14.00	14.60	14.00	14.10	14.10	0.71%	50,219
Feb 9, 2026	14.40	14.80	14.00	14.00	14.00	-2.10%	54,388
Feb 6, 2026	14.30	14.60	14.30	14.30	14.30	-0.35%	49,749
Feb 5, 2026	14.90	14.90	14.35	14.35	14.35	-2.05%	55,099
Feb 4, 2026	14.70	14.75	14.40	14.65	14.65	1.74%	74,072
Feb 3, 2026	14.75	14.75	14.40	14.40	14.40	-	65,018
Feb 2, 2026	14.50	14.50	14.25	14.40	14.40	-0.35%	61,040
Jan 30, 2026	14.25	14.45	14.20	14.45	14.45	-	96,401
Jan 29, 2026	14.35	15.25	14.35	14.45	14.45	1.40%	472,362
Jan 28, 2026	14.35	14.35	14.00	14.25	14.25	-0.35%	112,373
Jan 27, 2026	14.50	14.60	14.30	14.30	14.30	-1.38%	70,455
Jan 26, 2026	14.50	14.70	14.40	14.50	14.50	-	78,033
Jan 23, 2026	14.75	15.00	14.50	14.50	14.50	-3.33%	206,417
Jan 22, 2026	14.45	15.70	14.40	15.00	15.00	4.90%	972,197
Jan 21, 2026	14.60	14.60	14.20	14.30	14.30	-2.05%	584,209
Jan 20, 2026	14.65	14.70	14.45	14.60	14.60	0.34%	76,029
Jan 19, 2026	14.85	14.85	14.55	14.55	14.55	-2.02%	82,200
Jan 16, 2026	14.95	14.95	14.55	14.85	14.85	2.06%	86,284
Jan 15, 2026	15.00	15.30	14.30	14.55	14.55	-3.00%	176,775
Jan 14, 2026	13.65	15.00	13.60	15.00	15.00	9.89%	383,993
Jan 13, 2026	13.95	13.95	13.65	13.65	13.65	-1.09%	60,043
Jan 12, 2026	13.80	13.90	13.55	13.80	13.80	0.36%	103,250
Jan 9, 2026	13.95	14.15	13.30	13.75	13.75	-1.79%	275,014
Jan 8, 2026	14.50	14.50	13.95	14.00	14.00	-3.45%	130,018
Jan 7, 2026	14.50	14.60	14.35	14.50	14.50	0.35%	61,226