TPEX:8942 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	43.50	45.25	42.60	44.85	44.85	3.10%	763,541
Apr 16, 2026	44.90	44.95	43.00	43.50	43.50	-1.92%	616,860
Apr 15, 2026	45.50	45.80	44.00	44.35	44.35	-3.59%	1,194,817
Apr 14, 2026	42.75	46.95	42.70	46.00	46.00	7.73%	3,121,803
Apr 13, 2026	42.85	43.60	42.30	42.70	42.70	0.47%	988,519
Apr 10, 2026	40.15	42.65	39.90	42.50	42.50	7.59%	1,728,053
Apr 9, 2026	38.70	39.90	38.70	39.50	39.50	1.28%	457,405
Apr 8, 2026	37.80	40.10	37.80	39.00	39.00	3.04%	840,433
Apr 7, 2026	37.80	38.15	37.55	37.85	37.85	-0.26%	205,975
Apr 2, 2026	37.45	38.20	37.00	37.95	37.95	1.61%	363,625
Apr 1, 2026	36.90	37.95	36.45	37.35	37.35	3.03%	343,452
Mar 31, 2026	36.30	36.70	36.00	36.25	36.25	-0.82%	183,142
Mar 30, 2026	36.75	37.35	36.30	36.55	36.55	-0.68%	181,173
Mar 27, 2026	36.10	37.25	35.95	36.80	36.80	1.52%	214,641
Mar 26, 2026	36.55	36.65	36.15	36.25	36.25	-0.82%	166,787
Mar 25, 2026	36.85	37.05	36.35	36.55	36.55	-	95,394
Mar 24, 2026	37.40	37.60	36.50	36.55	36.55	0.14%	154,926
Mar 23, 2026	36.85	37.05	36.00	36.50	36.50	-2.41%	287,199
Mar 20, 2026	38.00	38.80	37.40	37.40	37.40	-1.58%	366,661
Mar 19, 2026	38.10	38.20	36.80	38.00	38.00	-1.04%	565,393
Mar 18, 2026	36.80	38.85	36.80	38.40	38.40	5.35%	892,434
Mar 17, 2026	35.55	36.45	35.55	36.45	36.45	3.55%	286,833
Mar 16, 2026	35.40	35.60	35.10	35.20	35.20	-0.56%	175,256
Mar 13, 2026	35.95	36.00	35.35	35.40	35.40	-2.34%	243,006
Mar 12, 2026	36.60	37.20	35.90	36.25	36.25	-1.09%	260,097
Mar 11, 2026	35.20	36.90	35.20	36.65	36.65	4.12%	338,540
Mar 10, 2026	35.35	35.35	34.90	35.20	35.20	1.88%	146,559
Mar 9, 2026	35.30	35.30	34.40	34.55	34.55	-3.76%	402,835
Mar 6, 2026	36.00	36.15	35.25	35.90	35.90	-0.28%	228,141
Mar 5, 2026	35.75	36.60	35.65	36.00	36.00	1.41%	283,864
Mar 4, 2026	36.35	36.45	35.30	35.50	35.50	-3.01%	494,816
Mar 3, 2026	37.00	37.00	36.35	36.60	36.60	-1.08%	247,965
Mar 2, 2026	36.80	37.10	36.00	37.00	37.00	-0.67%	244,115
Feb 26, 2026	37.55	37.70	37.05	37.25	37.25	-1.19%	262,532
Feb 25, 2026	38.00	38.20	37.45	37.70	37.70	-0.79%	159,150
Feb 24, 2026	37.95	38.25	37.45	38.00	38.00	0.13%	206,019
Feb 23, 2026	37.20	38.15	37.20	37.95	37.95	1.74%	278,585
Feb 11, 2026	37.20	37.60	36.95	37.30	37.30	-0.93%	214,624
Feb 10, 2026	37.90	38.40	37.10	37.65	37.65	1.62%	143,406
Feb 9, 2026	37.50	37.80	36.75	37.05	37.05	0.41%	178,883
Feb 6, 2026	37.80	37.85	36.20	36.90	36.90	-2.89%	277,857
Feb 5, 2026	38.40	38.90	37.80	38.00	38.00	0.26%	223,173
Feb 4, 2026	37.50	38.00	37.15	37.90	37.90	0.40%	145,531
Feb 3, 2026	38.20	38.20	36.85	37.75	37.75	1.21%	261,080
Feb 2, 2026	38.00	38.00	37.10	37.30	37.30	-2.10%	265,719
Jan 30, 2026	39.50	39.50	38.10	38.10	38.10	-2.56%	262,152
Jan 29, 2026	39.40	40.50	39.10	39.10	39.10	-1.01%	422,238
Jan 28, 2026	39.30	39.70	39.25	39.50	39.50	0.64%	165,530
Jan 27, 2026	39.95	39.95	38.85	39.25	39.25	-0.51%	241,682
Jan 26, 2026	39.80	39.90	39.30	39.45	39.45	0.13%	203,941