Theranexus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.000 | 1.000 | 0.900 | 0.950 | 0.913 | 23,431 |
| 2024-06-13 | 1.010 | 1.010 | 0.980 | 1.000 | 0.962 | 6,534 |
| 2024-06-12 | 1.000 | 1.020 | 0.980 | 1.000 | 0.962 | 15,287 |
| 2024-06-11 | 1.020 | 1.020 | 1.000 | 1.000 | 0.962 | 8,422 |
| 2024-06-10 | 1.040 | 1.040 | 1.000 | 1.040 | 1.000 | 7,229 |
| 2024-06-07 | 1.125 | 1.125 | 1.020 | 1.045 | 1.005 | 26,400 |
| 2024-06-06 | 1.135 | 1.200 | 1.070 | 1.105 | 1.062 | 105,331 |
| 2024-06-05 | 1.065 | 1.065 | 0.984 | 1.045 | 1.005 | 26,159 |
| 2024-06-04 | 1.050 | 1.065 | 1.040 | 1.065 | 1.024 | 4,719 |
| 2024-06-03 | 1.050 | 1.065 | 0.990 | 1.050 | 1.010 | 9,570 |
| 2024-05-31 | 1.040 | 1.055 | 1.010 | 1.050 | 1.010 | 10,564 |
| 2024-05-30 | 1.050 | 1.050 | 0.990 | 1.020 | 0.981 | 7,739 |
| 2024-05-29 | 1.050 | 1.050 | 1.020 | 1.040 | 1.000 | 2,022 |
| 2024-05-28 | 1.035 | 1.050 | 1.020 | 1.045 | 1.005 | 3,393 |
| 2024-05-27 | 0.994 | 1.030 | 0.994 | 1.030 | 0.990 | 4,470 |
| 2024-05-24 | 1.010 | 1.040 | 0.980 | 1.020 | 0.981 | 6,145 |
| 2024-05-23 | 1.080 | 1.080 | 1.005 | 1.040 | 1.000 | 25,709 |
| 2024-05-22 | 1.080 | 1.080 | 1.050 | 1.080 | 1.038 | 3,500 |
| 2024-05-21 | 1.075 | 1.080 | 1.070 | 1.080 | 1.038 | 349 |
| 2024-05-20 | 1.060 | 1.075 | 1.060 | 1.075 | 1.034 | 319 |
| 2024-05-17 | 1.060 | 1.090 | 1.055 | 1.060 | 1.019 | 2,555 |
| 2024-05-16 | 1.060 | 1.090 | 1.060 | 1.060 | 1.019 | 3,914 |
| 2024-05-15 | 1.090 | 1.120 | 1.065 | 1.075 | 1.034 | 9,907 |
| 2024-05-14 | 1.130 | 1.130 | 1.070 | 1.110 | 1.067 | 7,003 |
| 2024-05-13 | 1.120 | 1.135 | 1.060 | 1.135 | 1.091 | 19,119 |
| 2024-05-10 | 1.115 | 1.120 | 1.100 | 1.120 | 1.077 | 1,130 |
| 2024-05-09 | 1.090 | 1.115 | 1.085 | 1.115 | 1.072 | 4,475 |
| 2024-05-08 | 1.085 | 1.115 | 1.085 | 1.115 | 1.072 | 2,201 |
| 2024-05-07 | 1.100 | 1.105 | 1.085 | 1.085 | 1.043 | 5,617 |
| 2024-05-06 | 1.145 | 1.145 | 1.095 | 1.100 | 1.058 | 8,290 |
| 2024-05-03 | 1.150 | 1.150 | 1.100 | 1.100 | 1.058 | 6,848 |
| 2024-05-02 | 1.100 | 1.150 | 1.100 | 1.135 | 1.091 | 5,281 |
| 2024-04-30 | 1.155 | 1.155 | 1.050 | 1.150 | 1.106 | 7,995 |
| 2024-04-29 | 1.140 | 1.155 | 1.120 | 1.155 | 1.111 | 2,936 |
| 2024-04-26 | 1.120 | 1.145 | 1.100 | 1.135 | 1.091 | 15,103 |
| 2024-04-25 | 1.130 | 1.130 | 1.070 | 1.120 | 1.077 | 13,431 |
| 2024-04-24 | 1.160 | 1.160 | 1.105 | 1.120 | 1.077 | 20,150 |
| 2024-04-23 | 1.090 | 1.190 | 1.080 | 1.130 | 1.087 | 63,953 |
| 2024-04-22 | 1.040 | 1.060 | 1.000 | 1.045 | 1.005 | 7,476 |
| 2024-04-19 | 1.270 | 1.280 | 0.990 | 1.050 | 1.010 | 147,441 |
| 2024-04-18 | 1.100 | 1.130 | 1.040 | 1.055 | 1.014 | 10,974 |
| 2024-04-17 | 1.080 | 1.110 | 1.080 | 1.100 | 1.058 | 2,992 |
| 2024-04-16 | 1.100 | 1.115 | 1.075 | 1.075 | 1.034 | 1,927 |
| 2024-04-15 | 1.140 | 1.140 | 1.100 | 1.100 | 1.058 | 1,679 |
| 2024-04-12 | 1.040 | 1.140 | 1.040 | 1.140 | 1.096 | 14,043 |
| 2024-04-11 | 1.110 | 1.110 | 1.000 | 1.050 | 1.010 | 25,528 |
| 2024-04-10 | 1.110 | 1.120 | 1.020 | 1.110 | 1.067 | 25,481 |
| 2024-04-09 | 1.140 | 1.150 | 1.115 | 1.145 | 1.101 | 3,870 |
| 2024-04-08 | 1.100 | 1.165 | 1.100 | 1.165 | 1.120 | 17,511 |
| 2024-04-05 | 1.150 | 1.160 | 1.110 | 1.145 | 1.101 | 7,706 |
| 2024-04-04 | 1.150 | 1.170 | 1.105 | 1.150 | 1.106 | 21,155 |
| 2024-04-03 | 1.185 | 1.185 | 1.080 | 1.175 | 1.130 | 18,512 |
| 2024-04-02 | 1.220 | 1.235 | 1.150 | 1.185 | 1.139 | 18,315 |
| 2024-03-28 | 1.170 | 1.170 | 1.090 | 1.152 | 1.108 | 20,407 |
| 2024-03-27 | 1.200 | 1.216 | 1.140 | 1.180 | 1.135 | 25,311 |
| 2024-03-26 | 1.080 | 1.300 | 1.080 | 1.200 | 1.154 | 150,330 |
| 2024-03-25 | 1.088 | 1.088 | 1.030 | 1.086 | 1.044 | 5,504 |
| 2024-03-22 | 1.080 | 1.080 | 1.060 | 1.070 | 1.029 | 4,165 |
| 2024-03-21 | 1.056 | 1.070 | 1.032 | 1.070 | 1.029 | 2,854 |
| 2024-03-20 | 1.048 | 1.050 | 1.010 | 1.050 | 1.010 | 10,671 |
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.