TPEX:8415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.75	33.80	33.65	33.75	33.75	-	192,188
Dec 30, 2025	33.80	33.80	33.45	33.75	33.75	0.15%	170,372
Dec 29, 2025	33.60	33.80	33.50	33.70	33.70	0.30%	265,226
Dec 26, 2025	33.55	33.70	33.50	33.60	33.60	0.15%	188,807
Dec 24, 2025	33.75	33.75	33.50	33.55	33.55	-	198,463
Dec 23, 2025	33.55	33.70	33.50	33.55	33.55	-0.30%	439,806
Dec 22, 2025	33.85	33.85	33.50	33.65	33.65	-	194,237
Dec 19, 2025	33.85	33.85	33.50	33.65	33.65	-	483,768
Dec 18, 2025	33.80	33.80	33.45	33.65	33.65	0.30%	275,008
Dec 17, 2025	33.95	33.95	33.55	33.55	33.55	-0.59%	182,392
Dec 16, 2025	33.80	33.80	33.55	33.75	33.75	-	369,119
Dec 15, 2025	33.85	33.90	33.65	33.75	33.75	-	143,485
Dec 12, 2025	33.90	33.90	33.70	33.75	33.75	-	99,286
Dec 11, 2025	33.75	33.80	33.50	33.75	33.75	-	473,532
Dec 10, 2025	33.65	33.85	33.65	33.75	33.75	-0.15%	153,105
Dec 9, 2025	33.70	33.85	33.55	33.80	33.80	-0.73%	417,128
Dec 8, 2025	34.35	34.35	33.90	34.05	34.05	-0.29%	140,993
Dec 5, 2025	34.40	34.40	34.05	34.15	34.15	-0.44%	111,091
Dec 4, 2025	34.25	34.40	34.15	34.30	34.30	0.29%	182,313
Dec 3, 2025	34.10	34.20	34.05	34.20	34.20	-	110,254
Dec 2, 2025	34.25	34.25	34.10	34.20	34.20	-	199,315
Dec 1, 2025	34.20	34.40	34.00	34.20	34.20	0.44%	319,476
Nov 28, 2025	34.40	34.45	34.00	34.05	34.05	-0.73%	220,297
Nov 27, 2025	34.50	34.55	34.25	34.30	34.30	-0.29%	156,886
Nov 26, 2025	34.30	34.55	34.30	34.40	34.40	0.88%	596,862
Nov 25, 2025	34.45	34.45	34.10	34.10	34.10	-0.58%	123,833
Nov 24, 2025	33.85	34.30	33.75	34.30	34.30	2.08%	577,047
Nov 21, 2025	33.75	33.85	33.55	33.60	33.60	-0.59%	272,146
Nov 20, 2025	33.80	33.90	33.65	33.80	33.80	-0.15%	236,850
Nov 19, 2025	33.80	34.00	33.60	33.85	33.85	-0.15%	389,473
Nov 18, 2025	33.80	34.00	33.75	33.90	33.90	-	403,306
Nov 17, 2025	34.05	34.45	33.90	33.90	33.90	-0.59%	657,978
Nov 14, 2025	33.80	34.35	33.70	34.10	34.10	1.04%	604,118
Nov 13, 2025	34.20	34.25	33.60	33.75	33.75	-0.74%	613,030
Nov 12, 2025	33.60	34.50	33.50	34.00	34.00	1.04%	1,189,938
Nov 11, 2025	33.90	33.95	33.65	33.65	33.65	-0.59%	128,702
Nov 10, 2025	33.65	34.05	33.65	33.85	33.85	0.45%	597,741
Nov 7, 2025	33.70	33.75	33.60	33.70	33.70	-	49,037
Nov 6, 2025	33.60	33.70	33.55	33.70	33.70	0.45%	238,538
Nov 5, 2025	33.50	33.55	33.20	33.55	33.55	0.30%	290,811
Nov 4, 2025	33.55	33.65	33.45	33.45	33.45	-0.30%	157,225
Nov 3, 2025	33.50	33.60	33.30	33.55	33.55	0.15%	256,469
Oct 31, 2025	33.55	33.55	33.40	33.50	33.50	-	301,262
Oct 30, 2025	33.50	33.60	33.30	33.50	33.50	-0.15%	370,255
Oct 29, 2025	33.70	33.70	33.50	33.55	33.55	-	150,690
Oct 28, 2025	33.60	33.80	33.45	33.55	33.55	-0.45%	106,939
Oct 27, 2025	33.70	33.85	33.55	33.70	33.70	-	155,060
Oct 23, 2025	33.60	33.70	33.50	33.70	33.70	0.30%	75,493
Oct 22, 2025	33.60	33.60	33.55	33.60	33.60	-	46,352
Oct 21, 2025	33.75	33.75	33.40	33.60	33.60	-0.15%	177,079