TPEX:8272 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	71.50	71.90	70.90	71.50	71.50	-	13,174
Jun 17, 2026	69.90	71.50	69.80	71.50	71.50	0.99%	32,064
Jun 16, 2026	70.50	71.00	70.00	70.80	70.80	0.71%	9,125
Jun 15, 2026	71.20	71.20	70.10	70.30	70.30	-0.85%	7,544
Jun 12, 2026	71.00	71.00	69.80	70.90	70.90	-1.12%	34,036
Jun 11, 2026	73.00	73.00	69.60	71.70	71.70	1.56%	13,075
Jun 10, 2026	70.50	72.90	70.50	70.60	70.60	0.14%	13,457
Jun 9, 2026	71.00	71.00	69.40	70.50	70.50	-0.56%	24,548
Jun 8, 2026	69.40	71.40	69.30	70.90	70.90	-1.66%	8,013
Jun 5, 2026	71.40	72.70	71.40	72.10	72.10	-0.96%	9,543
Jun 4, 2026	73.90	73.90	72.30	72.80	72.80	-0.82%	16,858
Jun 3, 2026	75.40	77.90	72.40	73.40	73.40	-2.65%	36,432
Jun 2, 2026	74.50	78.00	74.20	75.40	75.40	2.03%	51,875
Jun 1, 2026	72.50	76.30	70.00	73.90	73.90	6.33%	73,128
May 29, 2026	70.80	70.80	69.50	69.50	69.50	-0.14%	21,306
May 28, 2026	71.50	71.50	69.60	69.60	69.60	-1.42%	8,550
May 27, 2026	70.30	71.90	70.00	70.60	70.60	0.57%	12,356
May 26, 2026	71.80	71.80	70.10	70.20	70.20	-0.14%	10,426
May 25, 2026	70.30	71.90	70.20	70.30	70.30	-	19,601
May 22, 2026	71.20	71.20	70.30	70.30	70.30	0.14%	9,876
May 21, 2026	70.20	71.60	69.50	70.20	70.20	-1.82%	36,229
May 20, 2026	69.70	71.50	69.50	71.50	71.50	0.99%	6,026
May 19, 2026	72.00	72.00	70.80	70.80	70.80	-1.53%	6,280
May 18, 2026	70.00	73.90	70.00	71.90	71.90	-4.01%	17,463
May 15, 2026	76.00	76.00	72.50	74.90	74.90	1.63%	7,870
May 14, 2026	75.00	75.00	72.10	73.70	73.70	-1.73%	15,596
May 13, 2026	75.80	75.80	75.00	75.00	75.00	-2.22%	4,518
May 12, 2026	78.80	78.80	73.60	76.70	76.70	-1.67%	29,369
May 11, 2026	69.00	79.80	69.00	78.00	78.00	2.50%	82,475
May 8, 2026	71.00	76.10	71.00	76.10	76.10	9.97%	93,798
May 7, 2026	70.90	70.90	69.00	69.20	69.20	0.29%	11,373
May 6, 2026	71.50	71.50	69.00	69.00	69.00	-0.58%	34,878
May 5, 2026	69.30	70.70	69.20	69.40	69.40	0.14%	17,247
May 4, 2026	70.80	70.80	69.10	69.30	69.30	-1.00%	14,453
Apr 30, 2026	71.30	71.30	70.00	70.00	70.00	0.29%	4,536
Apr 29, 2026	69.50	70.00	69.10	69.80	69.80	-0.99%	33,549
Apr 28, 2026	70.00	71.50	69.00	70.50	70.50	0.57%	16,373
Apr 27, 2026	70.30	70.30	69.90	70.10	70.10	-0.71%	18,022
Apr 24, 2026	72.50	72.50	70.20	70.60	70.60	0.14%	16,171
Apr 23, 2026	72.00	73.10	70.50	70.50	70.50	-1.95%	16,825
Apr 22, 2026	70.90	73.00	70.40	71.90	71.90	2.57%	41,366
Apr 21, 2026	71.00	71.00	70.00	70.10	70.10	0.57%	32,182
Apr 20, 2026	72.90	72.90	69.70	69.70	69.70	-3.06%	47,108
Apr 17, 2026	70.90	72.10	70.80	71.90	71.90	1.27%	25,819
Apr 16, 2026	71.00	71.50	70.50	71.00	71.00	-	29,707
Apr 15, 2026	73.50	73.50	71.00	71.00	71.00	-0.14%	15,115
Apr 14, 2026	71.00	71.10	70.60	71.10	71.10	0.14%	33,634
Apr 13, 2026	70.90	72.20	70.80	71.00	71.00	-1.25%	23,437
Apr 10, 2026	72.00	72.00	71.10	71.90	71.90	-0.69%	14,052
Apr 9, 2026	71.50	72.40	71.00	72.40	72.40	0.42%	21,299