TPEX:8092 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	13.10	13.10	12.00	12.30	12.30	-5.38%	55,363
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
Jun 26, 2026	14.50	14.50	13.70	13.85	13.85	-2.81%	93,017
Jun 25, 2026	14.25	14.25	14.05	14.25	14.25	-	53,023
Jun 24, 2026	13.90	14.30	13.90	14.25	14.25	1.06%	63,116
Jun 23, 2026	14.40	14.60	14.10	14.10	14.10	-2.08%	69,221
Jun 22, 2026	14.50	14.60	14.40	14.40	14.40	-2.04%	74,114
Jun 18, 2026	14.90	14.90	14.60	14.70	14.70	0.68%	25,029
Jun 17, 2026	14.40	14.70	14.40	14.60	14.60	-0.68%	33,598
Jun 16, 2026	15.05	15.05	14.50	14.70	14.70	-0.34%	75,656
Jun 15, 2026	14.70	14.85	14.55	14.75	14.75	0.34%	37,383
Jun 12, 2026	14.80	15.05	14.70	14.70	14.70	-	50,510
Jun 11, 2026	14.85	14.90	14.40	14.70	14.70	-0.68%	72,215
Jun 10, 2026	15.65	15.65	14.65	14.80	14.80	-4.82%	144,700
Jun 9, 2026	15.45	15.85	15.35	15.55	15.55	0.65%	80,003
Jun 8, 2026	15.70	15.70	15.00	15.45	15.45	-5.21%	164,097
Jun 5, 2026	16.90	16.90	16.00	16.30	16.30	-4.12%	155,069
Jun 4, 2026	17.00	17.00	16.70	17.00	17.00	-	47,363
Jun 3, 2026	17.30	17.35	16.65	17.00	17.00	0.59%	206,603
Jun 2, 2026	17.45	17.45	16.65	16.90	16.90	-1.17%	135,108
Jun 1, 2026	17.80	18.00	17.10	17.10	17.10	-3.93%	177,018
May 29, 2026	17.75	17.85	17.25	17.80	17.80	1.14%	151,417
May 28, 2026	17.85	18.55	17.35	17.60	17.60	0.57%	169,392
May 27, 2026	18.20	18.20	17.25	17.50	17.50	-2.23%	138,368
May 26, 2026	18.05	18.65	17.90	17.90	17.90	-0.83%	175,221
May 25, 2026	18.35	18.35	17.90	18.05	18.05	-1.37%	209,865
May 22, 2026	19.60	19.60	18.20	18.30	18.30	0.55%	208,189
May 21, 2026	17.90	18.55	17.85	18.20	18.20	1.68%	263,288
May 20, 2026	20.95	20.95	17.60	17.90	17.90	-6.04%	903,924