Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	1.090	1.090	1.030	1.048	1.008	11,742
2024-03-18	1.120	1.120	1.010	1.092	1.050	19,430
2024-03-15	1.090	1.124	1.022	1.120	1.077	15,410
2024-03-14	1.180	1.180	0.963	1.082	1.040	91,836
2024-03-13	1.210	1.240	1.104	1.158	1.113	83,123
2024-03-12	1.180	1.188	1.130	1.170	1.125	27,962
2024-03-11	1.300	1.348	1.140	1.220	1.173	386,395
2024-03-08	0.990	1.320	0.950	1.092	1.050	378,551
2024-03-07	0.786	0.960	0.716	0.940	0.904	134,048
2024-03-06	0.655	0.870	0.650	0.786	0.756	268,225
2024-03-05	0.660	0.660	0.630	0.645	0.620	3,038
2024-03-04	0.660	0.660	0.640	0.650	0.625	11,450
2024-03-01	0.665	0.666	0.645	0.666	0.640	9,878
2024-02-29	0.689	0.689	0.650	0.655	0.630	11,265
2024-02-28	0.700	0.700	0.670	0.687	0.661	8,601
2024-02-27	0.720	0.720	0.691	0.694	0.667	5,444
2024-02-26	0.670	0.746	0.660	0.720	0.692	39,754
2024-02-23	0.740	0.740	0.644	0.670	0.644	33,257
2024-02-22	0.760	0.768	0.690	0.740	0.712	23,880
2024-02-21	0.750	0.760	0.740	0.760	0.731	3,735
2024-02-20	0.780	0.780	0.741	0.742	0.713	15,153
2024-02-19	0.798	0.798	0.770	0.780	0.750	785
2024-02-16	0.790	0.797	0.772	0.797	0.766	2,587
2024-02-15	0.822	0.822	0.744	0.770	0.740	30,310
2024-02-14	0.820	0.820	0.790	0.815	0.784	14,364
2024-02-13	0.828	0.828	0.801	0.819	0.788	25,397
2024-02-12	0.830	0.839	0.780	0.828	0.796	24,254
2024-02-09	0.820	0.820	0.790	0.799	0.768	10,107
2024-02-08	0.820	0.820	0.790	0.790	0.760	5,719
2024-02-07	0.800	0.830	0.792	0.818	0.787	9,692
2024-02-06	0.820	0.830	0.810	0.810	0.779	4,322
2024-02-05	0.850	0.850	0.820	0.820	0.788	2,986
2024-02-02	0.869	0.869	0.831	0.864	0.831	6,679
2024-02-01	0.822	0.870	0.822	0.869	0.836	38,257
2024-01-31	0.876	0.876	0.810	0.850	0.817	25,126
2024-01-30	0.880	0.880	0.840	0.876	0.842	9,262
2024-01-29	0.880	0.900	0.810	0.851	0.818	22,866
2024-01-26	0.979	0.979	0.860	0.890	0.856	63,217
2024-01-25	1.030	1.030	0.960	0.979	0.941	8,019
2024-01-24	1.038	1.104	1.002	1.012	0.973	9,241
2024-01-23	0.990	1.038	0.950	1.038	0.998	5,938
2024-01-22	1.004	1.006	0.950	0.999	0.961	36,279
2024-01-19	1.078	1.108	1.030	1.038	0.998	14,417
2024-01-18	1.094	1.094	1.032	1.078	1.037	12,324
2024-01-17	1.060	1.094	1.030	1.094	1.052	8,847
2024-01-16	1.080	1.080	1.072	1.072	1.031	1,996
2024-01-15	1.084	1.084	1.072	1.080	1.038	3,664
2024-01-12	1.080	1.098	1.078	1.098	1.056	7,568
2024-01-11	1.100	1.100	1.080	1.080	1.038	639
2024-01-10	1.090	1.130	1.080	1.100	1.058	6,534
2024-01-09	1.100	1.120	1.080	1.120	1.077	10,850
2024-01-08	1.110	1.140	1.100	1.100	1.058	4,910
2024-01-05	1.128	1.128	1.076	1.120	1.077	6,629
2024-01-04	1.126	1.128	1.110	1.128	1.085	1,280
2024-01-03	1.116	1.124	1.080	1.124	1.081	3,630
2024-01-02	1.130	1.130	1.072	1.116	1.073	13,266
2023-12-29	1.144	1.144	1.080	1.120	1.077	13,963
2023-12-28	1.086	1.160	1.086	1.146	1.102	8,272
2023-12-27	1.116	1.128	1.084	1.120	1.077	8,768
2023-12-22	1.140	1.140	1.090	1.128	1.085	9,010

← NewerPage 12 of 22 · 1,285 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.