TPEX:8931 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	45.85	45.85	44.80	44.90	44.90	-1.75%	49,058
Jan 29, 2026	45.75	45.80	45.50	45.70	45.70	0.44%	21,197
Jan 28, 2026	45.80	46.00	45.50	45.50	45.50	-0.76%	32,760
Jan 27, 2026	45.95	46.00	45.80	45.85	45.85	-0.11%	8,515
Jan 26, 2026	45.55	46.15	45.55	45.90	45.90	0.88%	38,145
Jan 23, 2026	45.20	46.00	45.20	45.50	45.50	0.66%	73,604
Jan 22, 2026	45.30	45.30	44.90	45.20	45.20	0.67%	37,088
Jan 21, 2026	45.15	45.15	44.80	44.90	44.90	-0.44%	16,105
Jan 20, 2026	45.20	45.20	45.00	45.10	45.10	-0.33%	33,156
Jan 19, 2026	45.25	45.30	45.20	45.25	45.25	-	30,416
Jan 16, 2026	45.20	45.45	45.15	45.25	45.25	-0.44%	37,171
Jan 15, 2026	45.95	45.95	45.15	45.45	45.45	-0.55%	29,121
Jan 14, 2026	46.20	46.20	45.30	45.70	45.70	0.22%	21,211
Jan 13, 2026	45.55	45.60	45.20	45.60	45.60	0.33%	32,923
Jan 12, 2026	45.60	45.60	45.10	45.45	45.45	-0.33%	31,151
Jan 9, 2026	45.90	45.90	45.40	45.60	45.60	0.11%	9,015
Jan 8, 2026	46.30	46.30	45.20	45.55	45.55	-1.19%	18,240
Jan 7, 2026	46.45	46.45	46.10	46.10	46.10	0.55%	10,894
Jan 6, 2026	46.05	46.05	45.60	45.85	45.85	0.55%	40,124
Jan 5, 2026	45.80	45.80	45.15	45.60	45.60	-0.44%	19,247
Jan 2, 2026	45.90	46.35	44.00	45.80	45.80	-0.22%	38,220
Dec 31, 2025	45.50	46.00	45.50	45.90	45.90	0.88%	14,063
Dec 30, 2025	45.70	45.80	45.00	45.50	45.50	-0.66%	27,135
Dec 29, 2025	45.85	45.85	45.65	45.80	45.80	-0.11%	8,077
Dec 26, 2025	46.20	46.25	45.65	45.85	45.85	0.11%	20,240
Dec 24, 2025	46.00	46.00	45.60	45.80	45.80	-0.33%	7,565
Dec 23, 2025	46.55	46.55	45.70	45.95	45.95	0.44%	24,124
Dec 22, 2025	45.60	45.75	45.00	45.75	45.75	0.22%	28,918
Dec 19, 2025	45.10	45.80	45.10	45.65	45.65	1.44%	35,453
Dec 18, 2025	45.50	45.50	44.70	45.00	45.00	0.22%	28,809
Dec 17, 2025	45.80	46.50	44.90	44.90	44.90	-1.97%	21,399
Dec 16, 2025	46.90	46.90	45.30	45.80	45.80	-1.40%	16,139
Dec 15, 2025	47.10	47.10	46.40	46.45	46.45	-1.38%	25,107
Dec 12, 2025	47.25	47.25	46.45	47.10	47.10	-0.21%	14,005
Dec 11, 2025	47.50	47.75	46.70	47.20	47.20	0.32%	15,079
Dec 10, 2025	46.95	47.30	46.85	47.05	47.05	0.21%	21,252
Dec 9, 2025	47.05	47.05	46.25	46.95	46.95	-0.21%	15,078
Dec 8, 2025	47.05	47.05	46.45	47.05	47.05	0.21%	8,125
Dec 5, 2025	46.85	47.15	46.40	46.95	46.95	0.21%	6,058
Dec 4, 2025	46.75	46.95	46.20	46.85	46.85	0.64%	16,423
Dec 3, 2025	46.60	46.60	45.90	46.55	46.55	0.32%	19,455
Dec 2, 2025	47.40	47.40	46.10	46.40	46.40	-0.43%	16,743
Dec 1, 2025	47.00	47.00	46.35	46.60	46.60	0.65%	10,225
Nov 28, 2025	46.60	46.60	45.75	46.30	46.30	0.43%	50,208
Nov 27, 2025	45.70	46.10	45.60	46.10	46.10	0.99%	22,000
Nov 26, 2025	46.55	46.55	45.30	45.65	45.65	0.22%	10,683
Nov 25, 2025	47.00	47.00	45.55	45.55	45.55	-0.11%	16,086
Nov 24, 2025	46.25	46.25	45.45	45.60	45.60	0.66%	10,208
Nov 21, 2025	44.90	45.55	44.75	45.30	45.30	-0.88%	39,391
Nov 20, 2025	45.95	46.15	45.25	45.70	45.70	-0.22%	22,459