TPEX:8942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	36.90	37.05	36.50	36.80	36.80	-1.34%	298,899
Jul 27, 2026	37.55	37.55	37.15	37.30	37.30	-0.67%	160,867
Jul 24, 2026	37.70	38.00	37.55	37.55	37.55	-0.40%	103,166
Jul 23, 2026	38.05	38.05	37.30	37.70	37.70	-0.40%	270,927
Jul 22, 2026	39.00	39.35	38.85	38.85	37.85	-0.26%	272,252
Jul 21, 2026	38.60	39.30	38.60	38.95	37.95	1.17%	124,468
Jul 20, 2026	38.90	39.15	38.20	38.50	37.51	-1.03%	194,731
Jul 17, 2026	39.45	39.65	38.90	38.90	37.90	-2.38%	439,763
Jul 16, 2026	40.25	40.35	39.85	39.85	38.82	-0.99%	163,170
Jul 15, 2026	40.10	40.45	40.00	40.25	39.21	1.64%	183,318
Jul 14, 2026	40.20	40.20	39.15	39.60	38.58	-0.25%	237,986
Jul 13, 2026	40.10	40.10	39.65	39.70	38.68	-1.00%	292,255
Jul 9, 2026	40.35	40.35	39.95	40.10	39.07	-0.62%	119,290
Jul 8, 2026	40.35	40.50	39.85	40.35	39.31	-	172,377
Jul 7, 2026	41.00	41.25	40.35	40.35	39.31	-1.59%	208,489
Jul 6, 2026	41.40	41.40	40.90	41.00	39.94	-	164,753
Jul 3, 2026	40.80	41.50	40.80	41.00	39.94	0.49%	205,305
Jul 2, 2026	41.00	41.15	40.55	40.80	39.75	-1.33%	287,675
Jul 1, 2026	41.90	41.90	41.20	41.35	40.29	-0.84%	208,062
Jun 30, 2026	41.80	42.00	41.60	41.70	40.63	0.12%	154,715
Jun 29, 2026	41.60	41.70	41.10	41.65	40.58	1.34%	170,570
Jun 26, 2026	41.65	41.65	41.10	41.10	40.04	-0.72%	281,769
Jun 25, 2026	41.80	41.80	41.30	41.40	40.33	-0.12%	175,802
Jun 24, 2026	40.90	41.65	40.90	41.45	40.38	-0.48%	221,439
Jun 23, 2026	42.50	42.50	41.30	41.65	40.58	-1.30%	263,231
Jun 22, 2026	42.30	42.45	41.85	42.20	41.11	-0.24%	390,151
Jun 18, 2026	41.75	42.80	41.75	42.30	41.21	1.68%	432,710
Jun 17, 2026	41.25	41.90	40.95	41.60	40.53	0.73%	209,247
Jun 16, 2026	42.00	42.00	41.05	41.30	40.24	-1.31%	179,896
Jun 15, 2026	41.70	42.20	41.65	41.85	40.77	1.21%	323,253
Jun 12, 2026	40.60	41.50	40.60	41.35	40.29	2.10%	268,222
Jun 11, 2026	39.90	40.80	39.55	40.50	39.46	1.00%	249,251
Jun 10, 2026	40.20	40.40	39.95	40.10	39.07	-0.74%	351,989
Jun 9, 2026	40.80	40.85	40.20	40.40	39.36	0.50%	195,803
Jun 8, 2026	39.55	40.20	39.00	40.20	39.17	-2.90%	363,431
Jun 5, 2026	41.50	41.50	40.75	41.40	40.33	-0.36%	427,797
Jun 4, 2026	41.60	42.35	41.50	41.55	40.48	0.12%	241,239
Jun 3, 2026	40.85	41.75	40.85	41.50	40.43	1.22%	385,552
Jun 2, 2026	41.70	42.00	40.55	41.00	39.94	-1.68%	492,841
Jun 1, 2026	41.80	42.10	41.20	41.70	40.63	-	487,236
May 29, 2026	41.45	42.20	41.25	41.70	40.63	0.60%	390,427
May 28, 2026	40.50	42.20	40.50	41.45	40.38	2.85%	775,716
May 27, 2026	41.55	41.55	40.20	40.30	39.26	-1.71%	398,067
May 26, 2026	41.70	41.75	40.70	41.00	39.94	-0.24%	352,808
May 25, 2026	41.45	41.45	40.00	41.10	40.04	0.74%	546,529
May 22, 2026	42.00	42.00	40.75	40.80	39.75	-2.51%	606,271
May 21, 2026	41.50	42.05	41.50	41.85	40.77	1.58%	302,260
May 20, 2026	42.00	42.20	40.90	41.20	40.14	-2.02%	383,637
May 19, 2026	42.20	43.35	41.95	42.05	40.97	-0.12%	330,376
May 18, 2026	42.45	42.45	41.55	42.10	41.02	-0.94%	337,891