TPEX:8415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	35.60	35.80	35.15	35.40	35.40	-0.28%	252,037
Aug 11, 2025	35.85	36.15	35.35	35.50	35.50	0.28%	676,156
Aug 8, 2025	34.70	35.85	34.70	35.40	35.40	2.31%	1,155,205
Aug 7, 2025	34.90	35.00	34.50	34.60	34.60	-0.43%	418,837
Aug 6, 2025	34.55	34.90	34.55	34.75	34.75	0.29%	166,811
Aug 5, 2025	34.90	35.10	34.65	34.65	34.65	-0.72%	394,494
Aug 4, 2025	34.65	34.95	34.40	34.90	34.90	0.58%	316,945
Aug 1, 2025	34.90	35.35	34.60	34.70	34.70	-0.57%	733,473
Jul 31, 2025	36.50	36.50	34.85	34.90	34.90	-3.72%	736,146
Jul 30, 2025	35.65	36.25	35.00	36.25	36.25	2.40%	675,148
Jul 29, 2025	35.15	35.90	34.90	35.40	35.40	1.29%	868,435
Jul 28, 2025	35.80	35.95	34.75	34.95	34.95	0.43%	458,351
Jul 25, 2025	34.55	35.35	34.55	34.80	34.80	1.31%	540,145
Jul 24, 2025	34.50	34.55	34.05	34.35	34.35	-0.72%	186,078
Jul 23, 2025	34.65	34.90	34.50	34.60	34.60	0.58%	111,215
Jul 22, 2025	34.30	35.25	34.30	34.40	34.40	0.73%	442,041
Jul 21, 2025	34.25	34.40	34.15	34.15	34.15	-0.44%	75,766
Jul 18, 2025	34.40	34.40	34.10	34.30	34.30	-0.72%	107,623
Jul 17, 2025	34.20	34.55	34.20	34.55	34.55	1.47%	222,101
Jul 16, 2025	33.75	34.15	33.75	34.05	34.05	1.04%	212,300
Jul 15, 2025	33.70	33.95	33.60	33.70	33.70	0.15%	187,614
Jul 14, 2025	33.65	33.75	33.50	33.65	33.65	-	91,189
Jul 11, 2025	33.35	33.90	33.35	33.65	33.65	0.30%	350,207
Jul 10, 2025	33.45	33.60	33.10	33.55	33.55	-0.15%	134,458
Jul 9, 2025	33.35	33.60	33.25	33.60	33.60	0.75%	84,387
Jul 8, 2025	33.35	33.40	32.95	33.35	33.35	-	234,856
Jul 7, 2025	33.30	33.35	32.95	33.35	33.35	-	289,228
Jul 4, 2025	33.60	33.60	33.30	33.35	33.35	-1.33%	261,266
Jul 3, 2025	33.65	33.85	33.45	33.80	33.80	0.75%	289,060
Jul 2, 2025	33.55	33.70	33.35	33.55	33.55	-0.74%	248,311
Jul 1, 2025	33.80	33.95	33.65	33.80	33.80	-0.29%	423,677
Jun 30, 2025	33.60	34.00	33.30	33.90	33.90	0.74%	535,114
Jun 27, 2025	33.50	33.65	33.45	33.65	33.65	0.60%	233,398
Jun 26, 2025	33.20	33.60	32.95	33.45	33.45	-1.91%	404,904
Jun 25, 2025	34.20	34.35	33.95	34.10	32.60	0.29%	409,988
Jun 24, 2025	33.85	34.30	33.75	34.00	32.50	0.44%	742,722
Jun 23, 2025	34.00	34.00	33.50	33.85	32.36	0.45%	291,226
Jun 20, 2025	33.70	34.05	33.60	33.70	32.22	-0.88%	1,431,571
Jun 19, 2025	33.85	34.15	33.65	34.00	32.50	0.29%	298,481
Jun 18, 2025	34.15	34.25	33.90	33.90	32.41	-0.15%	185,768
Jun 17, 2025	34.20	34.35	33.90	33.95	32.46	-0.59%	244,137
Jun 16, 2025	34.35	34.40	34.05	34.15	32.65	0.29%	265,062
Jun 13, 2025	34.30	34.35	33.95	34.05	32.55	-0.29%	298,670
Jun 12, 2025	33.90	34.45	33.80	34.15	32.65	0.44%	324,582
Jun 11, 2025	34.55	34.70	33.85	34.00	32.50	-1.16%	677,278
Jun 10, 2025	34.25	34.70	34.20	34.40	32.89	0.44%	284,331
Jun 9, 2025	34.75	34.80	34.25	34.25	32.74	-1.15%	145,852
Jun 6, 2025	34.45	34.80	34.45	34.65	33.13	0.73%	177,125
Jun 5, 2025	34.20	35.00	34.10	34.40	32.89	0.44%	400,420
Jun 4, 2025	34.00	34.50	34.00	34.25	32.74	1.63%	287,234