TPEX:8421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	13.30	13.80	13.30	13.40	13.40	2.29%	63,752
Mar 4, 2026	13.00	13.30	12.85	13.10	13.10	-	85,228
Mar 3, 2026	13.25	13.25	13.10	13.10	13.10	-1.50%	14,749
Mar 2, 2026	13.60	13.60	13.00	13.30	13.30	-0.37%	26,037
Feb 26, 2026	13.30	13.35	13.15	13.35	13.35	0.38%	68,263
Feb 25, 2026	13.30	13.90	13.30	13.30	13.30	0.76%	47,199
Feb 24, 2026	13.20	13.30	13.10	13.20	13.20	-0.75%	195,311
Feb 23, 2026	13.35	13.40	13.00	13.30	13.30	-0.37%	99,173
Feb 11, 2026	13.05	13.35	12.85	13.35	13.35	0.75%	172,189
Feb 10, 2026	13.05	13.25	13.05	13.25	13.25	0.38%	6,000
Feb 9, 2026	13.20	13.30	13.00	13.20	13.20	0.38%	36,871
Feb 6, 2026	12.95	13.25	12.95	13.15	13.15	0.38%	30,311
Feb 5, 2026	13.25	13.30	13.10	13.10	13.10	-	6,397
Feb 4, 2026	13.40	13.40	13.00	13.10	13.10	0.38%	39,248
Feb 3, 2026	13.05	13.05	12.95	13.05	13.05	0.38%	18,775
Feb 2, 2026	13.00	13.00	12.65	13.00	13.00	-	77,062
Jan 30, 2026	13.40	13.40	13.00	13.00	13.00	-1.52%	72,036
Jan 29, 2026	13.40	13.75	13.20	13.20	13.20	-	25,596
Jan 28, 2026	13.35	13.55	13.20	13.20	13.20	-1.12%	35,940
Jan 27, 2026	13.45	13.45	13.15	13.35	13.35	-	37,553
Jan 26, 2026	13.15	13.85	13.15	13.35	13.35	-	49,349
Jan 23, 2026	13.15	13.60	13.00	13.35	13.35	1.52%	122,905
Jan 22, 2026	12.95	13.20	12.90	13.15	13.15	1.54%	67,706
Jan 21, 2026	13.00	13.00	12.95	12.95	12.95	-0.38%	4,901
Jan 20, 2026	12.95	13.15	12.90	13.00	13.00	0.78%	33,881
Jan 19, 2026	13.00	13.30	12.90	12.90	12.90	-0.77%	93,507
Jan 16, 2026	13.25	13.40	13.00	13.00	13.00	-1.52%	60,669
Jan 15, 2026	13.25	13.40	13.20	13.20	13.20	-0.38%	32,700
Jan 14, 2026	13.20	13.30	13.05	13.25	13.25	-0.38%	39,162
Jan 13, 2026	13.45	13.45	13.30	13.30	13.30	-2.21%	10,155
Jan 12, 2026	13.70	14.00	13.50	13.60	13.60	2.26%	61,897
Jan 9, 2026	13.25	13.45	13.20	13.30	13.30	-0.37%	28,432
Jan 8, 2026	13.40	13.55	13.30	13.35	13.35	0.38%	42,553
Jan 7, 2026	13.55	13.70	13.20	13.30	13.30	-1.12%	71,663
Jan 6, 2026	13.40	14.10	13.30	13.45	13.45	3.46%	250,153
Jan 5, 2026	13.50	13.60	13.00	13.00	13.00	-1.52%	35,309
Jan 2, 2026	13.45	13.45	13.20	13.20	13.20	-3.30%	26,157
Dec 31, 2025	13.65	14.00	13.60	13.65	13.65	-	63,572
Dec 30, 2025	13.90	13.90	13.50	13.65	13.65	-0.73%	9,747
Dec 29, 2025	13.75	13.90	13.35	13.75	13.75	0.36%	39,574
Dec 26, 2025	13.85	13.85	13.40	13.70	13.70	-0.36%	6,428
Dec 24, 2025	14.10	14.20	13.50	13.75	13.75	1.10%	22,883
Dec 23, 2025	13.95	14.00	13.50	13.60	13.60	1.49%	55,506
Dec 22, 2025	13.30	14.30	13.30	13.40	13.40	2.29%	113,874
Dec 19, 2025	13.20	13.50	13.10	13.10	13.10	1.55%	41,061
Dec 18, 2025	12.90	12.90	12.90	12.90	12.90	-	12,080
Dec 17, 2025	13.00	13.00	12.90	12.90	12.90	-	23,329
Dec 16, 2025	12.95	12.95	12.60	12.90	12.90	-0.39%	31,212
Dec 15, 2025	12.90	12.95	12.90	12.95	12.95	-0.38%	33,326
Dec 12, 2025	12.85	13.00	12.70	13.00	13.00	-	173,069