TPEX:8092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	13.10	13.10	12.85	12.85	12.85	-0.77%	27,411
Sep 4, 2026	12.70	12.95	12.70	12.95	12.95	-	19,809
Sep 3, 2026	12.90	13.20	12.85	12.95	12.95	-1.15%	49,008
Sep 2, 2026	13.10	13.10	12.90	13.10	13.10	0.38%	15,161
Sep 1, 2026	13.00	13.15	12.80	13.05	13.05	0.38%	23,063
Aug 31, 2026	13.30	13.45	12.90	13.00	13.00	-1.14%	36,339
Aug 28, 2026	13.50	13.70	13.15	13.15	13.15	-3.31%	45,522
Aug 27, 2026	13.80	13.90	13.50	13.60	13.60	-1.45%	35,008
Aug 26, 2026	13.90	14.00	13.60	13.80	13.80	1.85%	154,476
Aug 25, 2026	14.10	14.10	13.20	13.55	13.55	5.45%	183,257
Aug 24, 2026	12.95	12.95	12.65	12.85	12.85	1.18%	4,003
Aug 21, 2026	12.80	12.80	12.55	12.70	12.70	0.40%	9,008
Aug 20, 2026	12.55	12.65	12.40	12.65	12.65	2.43%	34,062
Aug 19, 2026	12.40	12.45	12.30	12.35	12.35	-	16,117
Aug 18, 2026	12.65	12.65	12.30	12.35	12.35	-1.98%	18,105
Aug 17, 2026	12.65	12.65	12.50	12.60	12.60	0.80%	20,528
Aug 14, 2026	12.90	12.90	12.50	12.50	12.50	-2.72%	49,008
Aug 13, 2026	12.80	12.85	12.70	12.85	12.85	0.39%	48,207
Aug 12, 2026	13.20	13.20	12.80	12.80	12.80	-1.92%	76,224
Aug 11, 2026	13.00	13.15	13.00	13.05	13.05	-	99,008
Aug 10, 2026	13.30	13.30	12.80	13.05	13.05	-0.76%	113,279
Aug 7, 2026	13.55	13.55	12.65	13.15	13.15	-1.87%	77,011
Aug 6, 2026	13.60	13.60	13.20	13.40	13.40	-0.37%	18,016
Aug 5, 2026	13.60	13.65	13.35	13.45	13.45	-	20,065
Aug 4, 2026	13.30	13.45	13.20	13.45	13.45	0.75%	27,006
Aug 3, 2026	13.60	13.75	12.95	13.35	13.35	-4.64%	152,289
Jul 31, 2026	12.95	14.10	12.90	14.00	14.00	8.53%	88,360
Jul 30, 2026	13.10	13.10	12.00	12.90	12.90	-0.77%	65,363
Jul 29, 2026	13.20	13.20	12.75	13.00	13.00	0.78%	32,043
Jul 28, 2026	13.70	13.70	12.80	12.90	12.90	-5.15%	63,459
Jul 27, 2026	13.80	13.80	13.50	13.60	13.60	-1.45%	12,113
Jul 24, 2026	13.50	13.80	13.50	13.80	13.80	-	21,008
Jul 23, 2026	13.85	13.85	13.50	13.80	13.80	-	14,106
Jul 22, 2026	13.95	13.95	13.60	13.80	13.80	-0.72%	36,005
Jul 21, 2026	13.50	13.95	13.50	13.90	13.90	2.21%	43,146
Jul 20, 2026	13.30	13.60	13.15	13.60	13.60	-0.73%	42,219
Jul 17, 2026	13.95	13.95	13.15	13.70	13.70	-1.79%	100,498
Jul 16, 2026	13.65	13.95	13.50	13.95	13.95	1.82%	67,119
Jul 15, 2026	13.75	13.75	13.45	13.70	13.70	0.37%	34,315
Jul 14, 2026	14.05	14.05	13.20	13.65	13.65	-0.36%	53,319
Jul 13, 2026	14.10	14.10	13.70	13.70	13.70	-1.08%	34,190
Jul 9, 2026	14.20	14.20	13.70	13.85	13.85	-1.07%	34,475
Jul 8, 2026	14.10	14.30	13.80	14.00	14.00	-1.41%	59,446
Jul 7, 2026	14.45	14.45	14.10	14.20	14.20	-2.74%	42,222
Jul 6, 2026	15.20	15.25	14.25	14.60	14.60	-0.68%	204,266
Jul 3, 2026	13.40	14.70	13.40	14.70	14.70	9.70%	207,179
Jul 2, 2026	13.35	13.65	13.10	13.40	13.40	0.75%	71,658
Jul 1, 2026	13.40	13.60	13.30	13.30	13.30	-0.75%	48,055
Jun 30, 2026	13.55	13.90	13.30	13.40	13.40	-1.11%	95,210
Jun 29, 2026	13.85	13.85	13.55	13.55	13.55	-2.17%	92,205