TPEX:8415 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.70	33.95	33.65	33.85	33.85	0.45%	418,437
Apr 27, 2026	33.85	33.85	33.50	33.70	33.70	-0.44%	381,219
Apr 24, 2026	33.45	33.95	33.45	33.85	33.85	0.30%	1,515,745
Apr 23, 2026	33.50	33.75	33.25	33.75	33.75	0.15%	851,705
Apr 22, 2026	33.75	33.75	33.50	33.70	33.70	-0.15%	480,928
Apr 21, 2026	33.65	33.75	33.50	33.75	33.75	0.15%	311,047
Apr 20, 2026	33.60	33.75	33.55	33.70	33.70	-	441,068
Apr 17, 2026	33.75	33.80	33.55	33.70	33.70	-	445,576
Apr 16, 2026	33.80	33.85	33.70	33.70	33.70	-	307,974
Apr 15, 2026	34.05	34.10	33.70	33.70	33.70	-1.03%	461,565
Apr 14, 2026	34.15	34.25	34.05	34.05	34.05	-0.29%	349,267
Apr 13, 2026	34.40	34.40	34.00	34.15	34.15	-0.15%	329,372
Apr 10, 2026	34.75	34.75	34.00	34.20	34.20	-1.01%	389,411
Apr 9, 2026	34.45	34.65	34.15	34.55	34.55	1.17%	616,208
Apr 8, 2026	34.25	34.35	34.00	34.15	34.15	-1.16%	439,073
Apr 7, 2026	34.85	35.00	34.20	34.55	34.55	1.02%	914,922
Apr 2, 2026	34.20	34.25	33.70	34.20	34.20	0.74%	698,002
Apr 1, 2026	34.25	34.25	33.60	33.95	33.95	0.30%	488,829
Mar 31, 2026	35.00	35.05	33.85	33.85	33.85	-0.73%	2,798,054
Mar 30, 2026	34.60	35.20	33.75	34.10	34.10	1.49%	2,835,716
Mar 27, 2026	33.50	33.60	33.35	33.60	33.60	0.30%	330,095
Mar 26, 2026	33.50	33.55	33.45	33.50	33.50	-	163,907
Mar 25, 2026	33.55	33.60	33.45	33.50	33.50	-	104,147
Mar 24, 2026	33.55	33.65	33.40	33.50	33.50	-	278,300
Mar 23, 2026	33.70	33.70	33.45	33.50	33.50	-0.45%	354,647
Mar 20, 2026	33.60	33.95	33.50	33.65	33.65	-0.15%	578,829
Mar 19, 2026	33.55	33.70	33.45	33.70	33.70	-	484,170
Mar 18, 2026	33.85	33.85	33.50	33.70	33.70	0.15%	1,126,729
Mar 17, 2026	33.75	33.80	33.60	33.65	33.65	-0.15%	202,742
Mar 16, 2026	33.50	33.80	33.50	33.70	33.70	-	318,035
Mar 13, 2026	33.60	33.80	33.60	33.70	33.70	-0.44%	251,298
Mar 12, 2026	33.90	34.15	33.80	33.85	33.85	-0.73%	198,948
Mar 11, 2026	34.00	34.10	33.90	34.10	34.10	0.29%	176,066
Mar 10, 2026	33.90	34.15	33.90	34.00	34.00	0.74%	296,323
Mar 9, 2026	33.75	33.80	33.50	33.75	33.75	-0.74%	334,401
Mar 6, 2026	33.95	34.05	33.80	34.00	34.00	0.29%	159,062
Mar 5, 2026	33.80	33.95	33.70	33.90	33.90	0.30%	197,661
Mar 4, 2026	33.50	33.85	33.45	33.80	33.80	-0.15%	620,994
Mar 3, 2026	33.95	34.00	33.70	33.85	33.85	-0.44%	192,202
Mar 2, 2026	33.60	34.00	33.55	34.00	34.00	0.59%	213,723
Feb 26, 2026	34.15	34.15	33.75	33.80	33.80	-1.02%	943,283
Feb 25, 2026	34.10	34.20	33.85	34.15	34.15	0.15%	479,845
Feb 24, 2026	34.00	34.10	34.00	34.10	34.10	-	207,902
Feb 23, 2026	34.45	34.50	33.70	34.10	34.10	-1.02%	608,029
Feb 11, 2026	34.50	34.50	34.20	34.45	34.45	0.15%	170,761
Feb 10, 2026	34.50	34.50	34.20	34.40	34.40	-0.29%	121,493
Feb 9, 2026	34.60	34.70	34.25	34.50	34.50	1.32%	352,655
Feb 6, 2026	34.15	34.15	33.55	34.05	34.05	-	345,070
Feb 5, 2026	34.00	34.25	34.00	34.05	34.05	-0.15%	79,249
Feb 4, 2026	34.00	34.20	34.00	34.10	34.10	0.59%	79,305
Feb 3, 2026	34.05	34.30	33.55	33.90	33.90	-0.15%	350,655
Feb 2, 2026	34.45	34.55	33.95	33.95	33.95	-1.45%	335,632
Jan 30, 2026	34.80	35.20	34.45	34.45	34.45	-1.01%	619,824
Jan 29, 2026	34.40	35.20	34.40	34.80	34.80	1.16%	1,178,263
Jan 28, 2026	34.45	34.60	34.25	34.40	34.40	-0.15%	325,534
Jan 27, 2026	34.45	34.80	34.45	34.45	34.45	-	350,399
Jan 26, 2026	34.25	34.45	34.05	34.45	34.45	0.73%	210,140
Jan 23, 2026	34.15	34.40	34.10	34.20	34.20	-	158,518
Jan 22, 2026	34.60	34.60	34.20	34.20	34.20	-0.29%	306,077
Jan 21, 2026	34.55	34.55	34.15	34.30	34.30	-0.58%	143,040
Jan 20, 2026	34.45	34.65	34.15	34.50	34.50	0.58%	613,601
Jan 19, 2026	34.05	34.35	34.05	34.30	34.30	1.78%	744,187
Jan 16, 2026	33.70	33.85	33.60	33.70	33.70	-	175,794
Jan 15, 2026	33.70	33.90	33.60	33.70	33.70	-	160,673
Jan 14, 2026	33.65	33.75	33.60	33.70	33.70	-	197,341
Jan 13, 2026	33.70	33.75	33.60	33.70	33.70	0.15%	76,634
Jan 12, 2026	33.75	33.80	33.55	33.65	33.65	0.30%	141,380
Jan 9, 2026	33.75	33.75	33.50	33.55	33.55	-0.59%	390,551
Jan 8, 2026	34.10	34.10	33.70	33.75	33.75	-0.59%	158,660
Jan 7, 2026	33.70	34.05	33.60	33.95	33.95	1.19%	539,154
Jan 6, 2026	33.80	33.80	33.55	33.55	33.55	-0.45%	228,259
Jan 5, 2026	33.70	33.75	33.55	33.70	33.70	-	347,652
Jan 2, 2026	33.60	33.75	33.60	33.70	33.70	-0.15%	249,347
Dec 31, 2025	33.75	33.80	33.65	33.75	33.75	-	192,188
Dec 30, 2025	33.80	33.80	33.45	33.75	33.75	0.15%	170,372
Dec 29, 2025	33.60	33.80	33.50	33.70	33.70	0.30%	265,226
Dec 26, 2025	33.55	33.70	33.50	33.60	33.60	0.15%	188,807
Dec 24, 2025	33.75	33.75	33.50	33.55	33.55	-	198,463
Dec 23, 2025	33.55	33.70	33.50	33.55	33.55	-0.30%	439,806
Dec 22, 2025	33.85	33.85	33.50	33.65	33.65	-	194,237
Dec 19, 2025	33.85	33.85	33.50	33.65	33.65	-	483,768
Dec 18, 2025	33.80	33.80	33.45	33.65	33.65	0.30%	275,008
Dec 17, 2025	33.95	33.95	33.55	33.55	33.55	-0.59%	182,392
Dec 16, 2025	33.80	33.80	33.55	33.75	33.75	-	369,119
Dec 15, 2025	33.85	33.90	33.65	33.75	33.75	-	143,485
Dec 12, 2025	33.90	33.90	33.70	33.75	33.75	-	99,286
Dec 11, 2025	33.75	33.80	33.50	33.75	33.75	-	473,532
Dec 10, 2025	33.65	33.85	33.65	33.75	33.75	-0.15%	153,105
Dec 9, 2025	33.70	33.85	33.55	33.80	33.80	-0.73%	417,128
Dec 8, 2025	34.35	34.35	33.90	34.05	34.05	-0.29%	140,993
Dec 5, 2025	34.40	34.40	34.05	34.15	34.15	-0.44%	111,091
Dec 4, 2025	34.25	34.40	34.15	34.30	34.30	0.29%	182,313
Dec 3, 2025	34.10	34.20	34.05	34.20	34.20	-	110,254
Dec 2, 2025	34.25	34.25	34.10	34.20	34.20	-	199,315
Dec 1, 2025	34.20	34.40	34.00	34.20	34.20	0.44%	319,476
Nov 28, 2025	34.40	34.45	34.00	34.05	34.05	-0.73%	220,297
Nov 27, 2025	34.50	34.55	34.25	34.30	34.30	-0.29%	156,886
Nov 26, 2025	34.30	34.55	34.30	34.40	34.40	0.88%	596,862
Nov 25, 2025	34.45	34.45	34.10	34.10	34.10	-0.58%	123,833
Nov 24, 2025	33.85	34.30	33.75	34.30	34.30	2.08%	577,047