TPEX:2596 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.95	30.05	28.70	29.20	29.20	0.86%	153,230
Apr 28, 2026	29.10	29.15	28.20	28.95	28.95	-0.86%	300,341
Apr 27, 2026	30.00	30.00	28.80	29.20	29.20	-2.67%	379,545
Apr 24, 2026	29.90	30.40	29.90	30.00	30.00	0.33%	202,362
Apr 23, 2026	30.60	30.60	29.70	29.90	29.90	-2.61%	222,659
Apr 22, 2026	30.75	30.85	30.55	30.70	30.70	-0.16%	83,119
Apr 21, 2026	31.20	31.35	30.60	30.75	30.75	-1.28%	238,672
Apr 20, 2026	32.30	32.30	31.15	31.15	31.15	-3.56%	367,123
Apr 17, 2026	31.75	32.30	31.70	32.30	32.30	0.94%	98,510
Apr 16, 2026	32.50	32.80	31.85	32.00	32.00	-1.23%	210,031
Apr 15, 2026	32.25	32.40	32.10	32.40	32.40	1.09%	74,224
Apr 14, 2026	32.40	32.90	32.05	32.05	32.05	-1.08%	136,259
Apr 13, 2026	32.30	32.50	31.60	32.40	32.40	-0.31%	67,007
Apr 10, 2026	32.25	32.50	32.25	32.50	32.50	0.78%	56,611
Apr 9, 2026	32.65	32.65	32.20	32.25	32.25	-0.92%	58,638
Apr 8, 2026	32.55	32.70	32.55	32.55	32.55	0.15%	28,411
Apr 7, 2026	32.00	32.60	31.85	32.50	32.50	1.40%	45,128
Apr 2, 2026	32.40	32.40	31.85	32.05	32.05	-0.93%	27,221
Apr 1, 2026	32.20	32.35	32.00	32.35	32.35	1.09%	34,402
Mar 31, 2026	32.10	32.20	32.00	32.00	32.00	-0.62%	16,727
Mar 30, 2026	32.20	32.60	32.10	32.20	32.20	-1.53%	26,126
Mar 27, 2026	32.30	32.80	32.30	32.70	32.70	0.15%	11,023
Mar 26, 2026	32.60	32.65	32.35	32.65	32.65	0.31%	39,000
Mar 25, 2026	32.60	33.05	32.45	32.55	32.55	0.93%	23,000
Mar 24, 2026	32.65	32.65	31.90	32.25	32.25	-1.23%	71,540
Mar 23, 2026	33.20	33.20	32.50	32.65	32.65	-1.66%	100,033
Mar 20, 2026	33.70	34.30	33.10	33.20	33.20	-0.75%	143,440
Mar 19, 2026	33.60	34.50	33.15	33.45	33.45	-1.18%	104,273
Mar 18, 2026	33.90	34.50	33.75	33.85	33.85	-0.15%	29,600
Mar 17, 2026	34.30	34.60	33.90	33.90	33.90	-0.59%	29,400
Mar 16, 2026	33.45	34.15	33.20	34.10	34.10	1.94%	118,957
Mar 13, 2026	33.20	33.90	33.20	33.45	33.45	0.75%	38,000
Mar 12, 2026	32.60	33.60	32.60	33.20	33.20	2.31%	26,105
Mar 11, 2026	32.30	32.45	32.05	32.45	32.45	0.46%	51,000
Mar 10, 2026	31.85	32.80	31.80	32.30	32.30	1.89%	75,080
Mar 9, 2026	32.10	32.25	31.30	31.70	31.70	-2.61%	127,571
Mar 6, 2026	32.00	32.80	32.00	32.55	32.55	1.56%	34,861
Mar 5, 2026	32.30	32.60	31.95	32.05	32.05	0.31%	74,396
Mar 4, 2026	32.30	32.30	30.60	31.95	31.95	-1.39%	90,270
Mar 3, 2026	33.05	33.05	32.35	32.40	32.40	-2.26%	93,731
Mar 2, 2026	32.95	33.30	32.85	33.15	33.15	-0.60%	40,600
Feb 26, 2026	33.00	33.35	33.00	33.35	33.35	0.15%	22,714
Feb 25, 2026	33.20	33.50	33.20	33.30	33.30	0.30%	148,261
Feb 24, 2026	33.75	33.80	32.90	33.20	33.20	-1.63%	209,774
Feb 23, 2026	33.40	34.10	33.40	33.75	33.75	1.05%	123,218
Feb 11, 2026	32.70	33.40	32.35	33.40	33.40	0.30%	185,664
Feb 10, 2026	33.30	33.65	32.75	33.30	33.30	0.45%	387,113
Feb 9, 2026	34.60	34.60	32.90	33.15	33.15	-4.19%	222,649
Feb 6, 2026	35.00	35.00	34.15	34.60	34.60	-1.14%	225,489
Feb 5, 2026	35.25	35.50	34.85	35.00	35.00	-0.71%	40,468
Feb 4, 2026	34.75	35.50	34.60	35.25	35.25	1.44%	66,301
Feb 3, 2026	34.70	35.00	34.30	34.75	34.75	0.29%	36,017
Feb 2, 2026	34.10	34.90	33.90	34.65	34.65	0.87%	84,703
Jan 30, 2026	33.90	34.90	33.60	34.35	34.35	1.78%	99,838
Jan 29, 2026	33.35	33.75	33.05	33.75	33.75	1.20%	185,182
Jan 28, 2026	34.30	34.30	33.00	33.35	33.35	-2.20%	242,941
Jan 27, 2026	34.75	34.80	33.20	34.10	34.10	-2.43%	206,787
Jan 26, 2026	34.90	34.95	34.10	34.95	34.95	-0.43%	250,289
Jan 23, 2026	35.70	35.70	34.90	35.10	35.10	-1.68%	124,242
Jan 22, 2026	35.75	36.10	35.60	35.70	35.70	-0.14%	63,356
Jan 21, 2026	35.60	36.00	35.60	35.75	35.75	-0.42%	58,227
Jan 20, 2026	36.10	36.55	35.90	35.90	35.90	-1.91%	48,058
Jan 19, 2026	35.40	37.60	35.40	36.60	36.60	3.39%	75,895
Jan 16, 2026	36.80	36.80	35.30	35.40	35.40	-3.41%	213,737
Jan 15, 2026	37.45	37.60	36.60	36.65	36.65	-2.01%	151,505
Jan 14, 2026	37.40	37.85	37.40	37.40	37.40	-0.53%	85,574
Jan 13, 2026	38.60	39.15	37.25	37.60	37.60	-2.34%	168,726
Jan 12, 2026	38.60	39.90	37.90	38.50	38.50	0.26%	151,784
Jan 9, 2026	37.90	38.50	37.90	38.40	38.40	2.13%	124,606
Jan 8, 2026	36.90	37.70	36.90	37.60	37.60	0.94%	77,126
Jan 7, 2026	37.45	37.70	36.95	37.25	37.25	-0.53%	21,230
Jan 6, 2026	36.40	38.10	36.40	37.45	37.45	3.17%	115,614
Jan 5, 2026	38.40	38.40	36.30	36.30	36.30	-6.44%	226,953
Jan 2, 2026	38.90	39.50	38.60	38.80	38.80	-	76,880
Dec 31, 2025	38.80	39.10	38.05	38.80	38.80	-	101,484
Dec 30, 2025	39.00	39.20	38.55	38.80	38.80	-1.77%	88,470
Dec 29, 2025	38.60	39.50	37.75	39.50	39.50	1.80%	237,400
Dec 26, 2025	38.15	39.00	38.00	38.80	38.80	1.57%	277,907
Dec 24, 2025	37.85	39.05	37.40	38.20	38.20	1.60%	221,240
Dec 23, 2025	38.45	38.50	37.10	37.60	37.60	-3.09%	285,368
Dec 22, 2025	37.65	39.70	37.65	38.80	38.80	4.02%	527,249
Dec 19, 2025	35.10	37.90	35.10	37.30	37.30	7.49%	537,173
Dec 18, 2025	34.60	34.95	34.50	34.70	34.70	0.73%	146,499
Dec 17, 2025	33.90	34.60	33.90	34.45	34.45	1.62%	135,024
Dec 16, 2025	34.60	34.75	33.60	33.90	33.90	-0.29%	152,376
Dec 15, 2025	34.40	34.90	34.00	34.00	34.00	-1.02%	120,675
Dec 12, 2025	33.80	34.50	33.70	34.35	34.35	1.33%	136,888
Dec 11, 2025	34.40	34.65	33.60	33.90	33.90	-1.60%	155,491
Dec 10, 2025	34.80	34.90	34.30	34.45	34.45	-0.58%	131,859
Dec 9, 2025	34.50	34.95	34.25	34.65	34.65	0.73%	112,930
Dec 8, 2025	33.45	34.45	33.45	34.40	34.40	2.84%	149,984
Dec 5, 2025	33.10	34.10	33.05	33.45	33.45	1.21%	63,396
Dec 4, 2025	32.40	34.50	32.40	33.05	33.05	2.64%	282,694
Dec 3, 2025	32.05	32.35	32.00	32.20	32.20	0.78%	31,887
Dec 2, 2025	30.90	32.10	30.90	31.95	31.95	3.57%	127,784
Dec 1, 2025	30.65	30.90	30.65	30.85	30.85	0.82%	87,320
Nov 28, 2025	30.45	30.60	30.45	30.60	30.60	0.66%	50,242
Nov 27, 2025	30.20	30.50	30.20	30.40	30.40	0.83%	78,500
Nov 26, 2025	30.10	30.25	30.10	30.15	30.15	0.17%	61,030
Nov 25, 2025	30.05	30.15	29.90	30.10	30.10	0.84%	64,133