TPEX:8942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.35	40.35	39.95	40.10	40.10	-0.62%	119,290
Jul 8, 2026	40.35	40.50	39.85	40.35	40.35	-	172,377
Jul 7, 2026	41.00	41.25	40.35	40.35	40.35	-1.59%	208,489
Jul 6, 2026	41.40	41.40	40.90	41.00	41.00	-	164,753
Jul 3, 2026	40.80	41.50	40.80	41.00	41.00	0.49%	205,305
Jul 2, 2026	41.00	41.15	40.55	40.80	40.80	-1.33%	287,675
Jul 1, 2026	41.90	41.90	41.20	41.35	41.35	-0.84%	208,062
Jun 30, 2026	41.80	42.00	41.60	41.70	41.70	0.12%	154,715
Jun 29, 2026	41.60	41.70	41.10	41.65	41.65	1.34%	170,570
Jun 26, 2026	41.65	41.65	41.10	41.10	41.10	-0.72%	281,769
Jun 25, 2026	41.80	41.80	41.30	41.40	41.40	-0.12%	175,802
Jun 24, 2026	40.90	41.65	40.90	41.45	41.45	-0.48%	221,439
Jun 23, 2026	42.50	42.50	41.30	41.65	41.65	-1.30%	263,231
Jun 22, 2026	42.30	42.45	41.85	42.20	42.20	-0.24%	390,151
Jun 18, 2026	41.75	42.80	41.75	42.30	42.30	1.68%	432,710
Jun 17, 2026	41.25	41.90	40.95	41.60	41.60	0.73%	209,247
Jun 16, 2026	42.00	42.00	41.05	41.30	41.30	-1.31%	179,896
Jun 15, 2026	41.70	42.20	41.65	41.85	41.85	1.21%	323,253
Jun 12, 2026	40.60	41.50	40.60	41.35	41.35	2.10%	268,222
Jun 11, 2026	39.90	40.80	39.55	40.50	40.50	1.00%	249,251
Jun 10, 2026	40.20	40.40	39.95	40.10	40.10	-0.74%	351,989
Jun 9, 2026	40.80	40.85	40.20	40.40	40.40	0.50%	195,803
Jun 8, 2026	39.55	40.20	39.00	40.20	40.20	-2.90%	363,431
Jun 5, 2026	41.50	41.50	40.75	41.40	41.40	-0.36%	427,797
Jun 4, 2026	41.60	42.35	41.50	41.55	41.55	0.12%	241,239
Jun 3, 2026	40.85	41.75	40.85	41.50	41.50	1.22%	385,552
Jun 2, 2026	41.70	42.00	40.55	41.00	41.00	-1.68%	492,841
Jun 1, 2026	41.80	42.10	41.20	41.70	41.70	-	487,236
May 29, 2026	41.45	42.20	41.25	41.70	41.70	0.60%	390,427
May 28, 2026	40.50	42.20	40.50	41.45	41.45	2.85%	775,716
May 27, 2026	41.55	41.55	40.20	40.30	40.30	-1.71%	398,067
May 26, 2026	41.70	41.75	40.70	41.00	41.00	-0.24%	352,808
May 25, 2026	41.45	41.45	40.00	41.10	41.10	0.74%	546,529
May 22, 2026	42.00	42.00	40.75	40.80	40.80	-2.51%	606,271
May 21, 2026	41.50	42.05	41.50	41.85	41.85	1.58%	302,260
May 20, 2026	42.00	42.20	40.90	41.20	41.20	-2.02%	383,637
May 19, 2026	42.20	43.35	41.95	42.05	42.05	-0.12%	330,376
May 18, 2026	42.45	42.45	41.55	42.10	42.10	-0.94%	337,891
May 15, 2026	42.50	43.40	41.80	42.50	42.50	1.19%	587,194
May 14, 2026	42.75	43.10	41.65	42.00	42.00	-1.87%	485,958
May 13, 2026	43.70	43.70	41.85	42.80	42.80	-2.51%	596,337
May 12, 2026	46.40	46.40	42.40	43.90	43.90	-3.30%	1,107,272
May 11, 2026	45.70	48.35	44.55	45.40	45.40	2.71%	1,906,386
May 8, 2026	45.30	46.20	43.80	44.20	44.20	-2.64%	789,353
May 7, 2026	43.00	47.15	42.80	45.40	45.40	5.83%	2,090,865
May 6, 2026	43.85	43.85	42.60	42.90	42.90	-2.28%	486,438
May 5, 2026	42.90	44.05	42.90	43.90	43.90	2.45%	400,304
May 4, 2026	43.05	43.40	42.20	42.85	42.85	0.82%	436,183
Apr 30, 2026	42.60	42.75	41.80	42.50	42.50	0.59%	224,568
Apr 29, 2026	42.20	42.70	41.75	42.25	42.25	-0.82%	184,262