Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.122	1.130	1.080	1.080	1.038	15,691
2023-12-20	1.140	1.160	1.120	1.120	1.077	6,104
2023-12-19	1.150	1.166	1.140	1.140	1.096	4,973
2023-12-18	1.168	1.168	1.150	1.150	1.106	5,292
2023-12-15	1.150	1.168	1.150	1.168	1.123	2,102
2023-12-14	1.170	1.184	1.168	1.168	1.123	6,414
2023-12-13	1.178	1.184	1.172	1.184	1.138	3,208
2023-12-12	1.154	1.186	1.150	1.178	1.133	3,769
2023-12-11	1.160	1.160	1.152	1.152	1.108	1,003
2023-12-08	1.170	1.180	1.156	1.160	1.115	6,590
2023-12-07	1.188	1.190	1.160	1.166	1.121	4,836
2023-12-06	1.168	1.188	1.168	1.188	1.142	6,039
2023-12-05	1.152	1.188	1.152	1.166	1.121	1,149
2023-12-04	1.176	1.200	1.170	1.170	1.125	7,476
2023-12-01	1.160	1.178	1.140	1.176	1.131	4,437
2023-11-30	1.160	1.200	1.154	1.160	1.115	2,507
2023-11-29	1.150	1.176	1.150	1.160	1.115	1,852
2023-11-28	1.156	1.186	1.152	1.152	1.108	1,413
2023-11-27	1.180	1.198	1.154	1.156	1.112	3,581
2023-11-24	1.190	1.200	1.174	1.174	1.129	2,210
2023-11-23	1.208	1.208	1.180	1.180	1.135	8,129
2023-11-22	1.204	1.208	1.182	1.184	1.138	4,079
2023-11-21	1.208	1.208	1.180	1.206	1.160	2,836
2023-11-20	1.170	1.196	1.170	1.196	1.150	2,215
2023-11-17	1.170	1.208	1.170	1.170	1.125	6,853
2023-11-16	1.182	1.202	1.162	1.162	1.117	2,646
2023-11-15	1.170	1.204	1.150	1.182	1.137	2,838
2023-11-14	1.156	1.180	1.152	1.180	1.135	917
2023-11-13	1.160	1.198	1.152	1.156	1.112	4,846
2023-11-10	1.210	1.214	1.142	1.208	1.162	5,421
2023-11-09	1.146	1.216	1.140	1.198	1.152	16,947
2023-11-08	1.150	1.150	1.110	1.146	1.102	20,214
2023-11-07	1.158	1.158	1.140	1.140	1.096	115
2023-11-06	1.160	1.160	1.120	1.158	1.113	3,002
2023-11-03	1.072	1.160	1.060	1.150	1.106	21,636
2023-11-02	1.100	1.100	1.062	1.088	1.046	4,918
2023-11-01	1.110	1.110	1.092	1.094	1.052	2,577
2023-10-31	1.138	1.138	1.092	1.100	1.058	709
2023-10-30	1.130	1.130	1.052	1.090	1.048	5,093
2023-10-27	1.090	1.108	1.044	1.096	1.054	7,833
2023-10-26	1.040	1.130	1.020	1.090	1.048	32,028
2023-10-25	1.110	1.140	1.020	1.140	1.096	34,995
2023-10-24	1.110	1.110	1.110	1.110	1.067	4,762
2023-10-23	1.140	1.140	1.110	1.110	1.067	2,986
2023-10-20	1.102	1.128	1.102	1.128	1.085	4,902
2023-10-19	1.130	1.130	1.100	1.102	1.060	9,111
2023-10-18	1.142	1.150	1.122	1.122	1.079	3,361
2023-10-17	1.150	1.150	1.122	1.122	1.079	8,527
2023-10-16	1.150	1.150	1.102	1.150	1.106	19,496
2023-10-13	1.140	1.150	1.140	1.150	1.106	5,586
2023-10-12	1.160	1.160	1.100	1.140	1.096	11,096
2023-10-11	1.162	1.162	1.134	1.162	1.117	1,293
2023-10-10	1.164	1.168	1.132	1.162	1.117	4,026
2023-10-09	1.170	1.170	1.100	1.164	1.119	12,076
2023-10-06	1.168	1.192	1.142	1.180	1.135	1,489
2023-10-05	1.148	1.160	1.132	1.160	1.115	10,387
2023-10-04	1.180	1.200	1.132	1.148	1.104	18,107
2023-10-03	1.170	1.218	1.170	1.176	1.131	17,277
2023-10-02	1.220	1.220	1.130	1.150	1.106	26,139
2023-09-29	1.328	1.378	1.200	1.218	1.171	230,600

← NewerPage 13 of 22 · 1,281 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.