Theranexus SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.612	0.640	0.610	0.634	0.610	12,381
2024-09-05	0.610	0.620	0.610	0.612	0.588	1,768
2024-09-04	0.620	0.630	0.600	0.626	0.602	6,074
2024-09-03	0.650	0.650	0.612	0.620	0.596	17,011
2024-09-02	0.640	0.640	0.640	0.640	0.615	890
2024-08-30	0.670	0.670	0.642	0.642	0.617	5,169
2024-08-29	0.654	0.684	0.644	0.670	0.644	18,117
2024-08-28	0.660	0.670	0.650	0.654	0.629	791
2024-08-27	0.670	0.670	0.642	0.670	0.644	6,929
2024-08-26	0.666	0.668	0.650	0.668	0.642	1,007
2024-08-23	0.670	0.676	0.644	0.666	0.640	3,947
2024-08-22	0.674	0.676	0.670	0.670	0.644	6,630
2024-08-21	0.640	0.674	0.640	0.674	0.648	6,689
2024-08-20	0.620	0.678	0.620	0.644	0.619	20,389
2024-08-19	0.600	0.628	0.590	0.620	0.596	3,068
2024-08-16	0.600	0.600	0.584	0.600	0.577	1,522
2024-08-15	0.610	0.610	0.600	0.600	0.577	780
2024-08-14	0.590	0.600	0.584	0.600	0.577	6,766
2024-08-13	0.610	0.610	0.600	0.600	0.577	1,068
2024-08-12	0.610	0.610	0.610	0.610	0.587	2
2024-08-09	0.618	0.620	0.590	0.610	0.587	5,471
2024-08-08	0.580	0.616	0.580	0.616	0.592	5,104
2024-08-07	0.640	0.640	0.580	0.580	0.558	10,915
2024-08-06	0.630	0.640	0.614	0.640	0.615	2,180
2024-08-05	0.680	0.688	0.612	0.630	0.606	28,880
2024-08-02	0.710	0.710	0.680	0.680	0.654	3,687
2024-08-01	0.710	0.710	0.700	0.710	0.683	1,451
2024-07-31	0.704	0.706	0.682	0.706	0.679	1,744
2024-07-30	0.700	0.704	0.700	0.704	0.677	1,317
2024-07-29	0.700	0.700	0.680	0.700	0.673	19,326
2024-07-26	0.720	0.720	0.700	0.700	0.673	1,595
2024-07-25	0.700	0.720	0.700	0.720	0.692	19,450
2024-07-24	0.722	0.722	0.700	0.700	0.673	5,908
2024-07-23	0.728	0.740	0.720	0.722	0.694	6,651
2024-07-22	0.710	0.730	0.710	0.728	0.700	720
2024-07-19	0.730	0.730	0.700	0.700	0.673	6,778
2024-07-18	0.696	0.700	0.680	0.700	0.673	8,492
2024-07-17	0.720	0.720	0.682	0.692	0.665	5,641
2024-07-16	0.780	0.780	0.680	0.692	0.665	25,615
2024-07-15	0.770	0.794	0.710	0.778	0.748	63,141
2024-07-12	0.880	0.880	0.622	0.768	0.738	253,662
2024-07-11	0.966	0.970	0.960	0.968	0.931	3,399
2024-07-10	0.980	0.980	0.938	0.960	0.923	2,388
2024-07-09	0.970	0.980	0.930	0.970	0.933	4,415
2024-07-08	0.968	0.970	0.900	0.970	0.933	8,007
2024-07-05	0.910	1.000	0.910	0.960	0.923	22,660
2024-07-04	0.900	0.900	0.890	0.900	0.865	1,208
2024-07-03	0.832	0.910	0.832	0.898	0.863	13,470
2024-07-02	0.850	0.850	0.810	0.824	0.792	5,341
2024-07-01	0.828	0.840	0.820	0.840	0.808	2,329
2024-06-28	0.830	0.830	0.800	0.830	0.798	10,048
2024-06-27	0.860	0.860	0.824	0.824	0.792	6,472
2024-06-26	0.840	0.870	0.824	0.852	0.819	14,212
2024-06-25	0.900	0.900	0.852	0.886	0.852	13,269
2024-06-24	0.810	0.920	0.802	0.890	0.856	17,884
2024-06-21	0.850	0.850	0.780	0.800	0.769	18,588
2024-06-20	0.900	0.920	0.800	0.846	0.813	28,590
2024-06-19	0.910	0.928	0.840	0.900	0.865	15,572
2024-06-18	0.940	0.948	0.900	0.930	0.894	5,188
2024-06-17	0.900	0.950	0.810	0.940	0.904	15,527

← NewerPage 10 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.