TPEX:8942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	40.20	40.60	40.10	40.30	40.30	0.50%	125,288
Oct 15, 2026	40.30	40.30	39.85	40.10	40.10	-0.50%	171,140
Oct 14, 2026	39.75	40.40	39.75	40.30	40.30	1.38%	138,701
Oct 13, 2026	40.05	40.05	39.60	39.75	39.75	-0.63%	240,867
Oct 12, 2026	39.90	40.20	39.90	40.00	40.00	-0.50%	132,498
Oct 8, 2026	40.75	40.75	40.20	40.20	40.20	-	146,213
Oct 7, 2026	40.40	40.40	39.90	40.20	40.20	-	122,940
Oct 6, 2026	40.00	40.55	39.90	40.20	40.20	0.88%	207,393
Oct 5, 2026	40.10	40.10	39.75	39.85	39.85	-0.50%	265,729
Oct 2, 2026	40.20	40.20	39.95	40.05	40.05	-0.25%	138,224
Oct 1, 2026	40.80	40.80	40.05	40.15	40.15	-0.12%	107,261
Sep 30, 2026	40.30	40.55	40.05	40.20	40.20	-	146,344
Sep 29, 2026	40.30	40.60	40.15	40.20	40.20	-0.74%	133,435
Sep 24, 2026	40.50	40.70	40.40	40.50	40.50	-0.25%	110,209
Sep 23, 2026	40.70	40.70	40.55	40.60	40.60	-0.25%	121,911
Sep 22, 2026	40.50	40.75	40.40	40.70	40.70	-0.12%	75,242
Sep 21, 2026	40.55	41.00	40.55	40.75	40.75	1.12%	155,875
Sep 18, 2026	41.50	41.50	40.30	40.30	40.30	-2.54%	204,543
Sep 17, 2026	41.55	41.55	41.20	41.35	41.35	0.49%	84,091
Sep 16, 2026	41.00	41.35	40.90	41.15	41.15	0.37%	124,771
Sep 15, 2026	41.40	41.40	41.00	41.00	41.00	-0.97%	91,632
Sep 14, 2026	41.50	41.50	41.20	41.40	41.40	-0.72%	88,093
Sep 11, 2026	41.55	41.70	41.50	41.70	41.70	-0.24%	65,070
Sep 10, 2026	41.90	41.90	41.50	41.80	41.80	-0.24%	86,705
Sep 9, 2026	41.85	41.95	41.75	41.90	41.90	0.12%	97,439
Sep 8, 2026	42.10	42.10	41.75	41.85	41.85	-0.95%	119,457
Sep 7, 2026	42.70	42.70	41.75	42.25	42.25	-0.35%	187,966
Sep 4, 2026	42.70	42.90	42.10	42.40	42.40	-0.24%	139,247
Sep 3, 2026	42.20	42.90	42.20	42.50	42.50	1.19%	298,026
Sep 2, 2026	42.15	42.15	41.65	42.00	42.00	-0.36%	112,844
Sep 1, 2026	42.55	42.60	42.00	42.15	42.15	-	103,252
Aug 31, 2026	42.70	42.80	42.00	42.15	42.15	-1.29%	205,339
Aug 28, 2026	42.90	42.95	42.45	42.70	42.70	-0.93%	174,486
Aug 27, 2026	43.30	43.60	43.00	43.10	43.10	-1.49%	245,297
Aug 26, 2026	42.80	44.00	42.70	43.75	43.75	2.46%	706,405
Aug 25, 2026	42.45	42.75	42.15	42.70	42.70	0.59%	252,367
Aug 24, 2026	42.25	42.60	42.05	42.45	42.45	0.47%	247,980
Aug 21, 2026	42.15	42.40	41.80	42.25	42.25	0.60%	249,044
Aug 20, 2026	41.75	42.10	41.50	42.00	42.00	1.82%	194,337
Aug 19, 2026	41.40	41.60	41.00	41.25	41.25	-0.72%	152,249
Aug 18, 2026	42.25	42.30	41.55	41.55	41.55	-1.66%	321,365
Aug 17, 2026	43.20	43.25	42.05	42.25	42.25	-1.74%	449,954
Aug 14, 2026	42.70	43.40	42.20	43.00	43.00	0.47%	697,168
Aug 13, 2026	41.90	43.45	41.90	42.80	42.80	6.87%	1,684,583
Aug 12, 2026	39.45	40.65	39.45	40.05	40.05	1.52%	241,240
Aug 11, 2026	38.45	40.00	38.45	39.45	39.45	1.54%	343,121
Aug 10, 2026	38.60	38.85	38.45	38.85	38.85	0.65%	133,610
Aug 7, 2026	37.90	38.95	37.90	38.60	38.60	1.85%	172,067
Aug 6, 2026	37.60	38.00	37.45	37.90	37.90	0.80%	92,040
Aug 5, 2026	37.90	37.90	37.40	37.60	37.60	1.08%	112,934