Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.130	1.190	1.130	1.166	1.121	8,514
2023-09-27	1.160	1.198	1.130	1.130	1.087	14,548
2023-09-26	1.156	1.220	1.154	1.160	1.115	19,063
2023-09-25	1.142	1.190	1.122	1.152	1.108	11,495
2023-09-22	1.152	1.182	1.138	1.138	1.094	3,706
2023-09-21	1.164	1.188	1.152	1.152	1.108	7,342
2023-09-20	1.238	1.260	1.180	1.180	1.135	10,302
2023-09-19	1.190	1.246	1.142	1.240	1.192	24,029
2023-09-18	1.294	1.294	1.180	1.190	1.144	25,722
2023-09-15	1.198	1.296	1.198	1.292	1.242	45,994
2023-09-14	1.200	1.200	1.150	1.198	1.152	7,761
2023-09-13	1.170	1.206	1.158	1.206	1.160	3,617
2023-09-12	1.180	1.188	1.160	1.170	1.125	2,015
2023-09-11	1.200	1.208	1.162	1.180	1.135	2,285
2023-09-08	1.180	1.208	1.176	1.200	1.154	3,894
2023-09-07	1.240	1.244	1.130	1.172	1.127	12,270
2023-09-06	1.210	1.240	1.200	1.240	1.192	4,161
2023-09-05	1.230	1.270	1.206	1.246	1.198	12,207
2023-09-04	1.250	1.338	1.242	1.246	1.198	114,097
2023-09-01	1.188	1.240	1.170	1.240	1.192	24,549
2023-08-31	1.180	1.186	1.152	1.186	1.140	3,563
2023-08-30	1.186	1.186	1.136	1.178	1.133	4,433
2023-08-29	1.190	1.190	1.130	1.180	1.135	4,265
2023-08-28	1.158	1.158	1.102	1.156	1.112	13,375
2023-08-25	1.190	1.190	1.166	1.166	1.121	2,115
2023-08-24	1.206	1.206	1.152	1.190	1.144	6,407
2023-08-23	1.186	1.226	1.158	1.206	1.160	10,522
2023-08-22	1.144	1.150	1.140	1.150	1.106	4,660
2023-08-21	1.150	1.170	1.144	1.146	1.102	1,751
2023-08-18	1.180	1.186	1.150	1.150	1.106	4,149
2023-08-17	1.132	1.180	1.132	1.180	1.135	12,841
2023-08-16	1.174	1.196	1.100	1.170	1.125	53,023
2023-08-15	1.200	1.216	1.178	1.196	1.150	5,239
2023-08-14	1.220	1.220	1.172	1.200	1.154	10,116
2023-08-11	1.224	1.234	1.180	1.220	1.173	3,721
2023-08-10	1.230	1.232	1.222	1.224	1.177	1,444
2023-08-09	1.224	1.238	1.210	1.230	1.183	4,550
2023-08-08	1.240	1.248	1.224	1.224	1.177	1,032
2023-08-07	1.246	1.246	1.222	1.240	1.192	4,174
2023-08-04	1.182	1.248	1.182	1.248	1.200	7,215
2023-08-03	1.208	1.210	1.174	1.174	1.129	10,999
2023-08-02	1.252	1.270	1.206	1.208	1.162	10,634
2023-08-01	1.268	1.268	1.218	1.228	1.181	7,961
2023-07-31	1.248	1.274	1.238	1.270	1.221	7,246
2023-07-28	1.228	1.248	1.202	1.238	1.190	8,163
2023-07-27	1.260	1.288	1.220	1.228	1.181	14,868
2023-07-26	1.228	1.270	1.224	1.260	1.212	14,928
2023-07-25	1.270	1.270	1.220	1.240	1.192	18,616
2023-07-24	1.298	1.326	1.250	1.268	1.219	28,246
2023-07-21	1.216	1.270	1.216	1.270	1.221	18,323
2023-07-20	1.248	1.250	1.216	1.218	1.171	5,818
2023-07-19	1.270	1.270	1.150	1.254	1.206	36,034
2023-07-18	1.284	1.330	1.178	1.224	1.177	66,636
2023-07-17	1.310	1.350	1.280	1.282	1.233	25,607
2023-07-14	1.284	1.316	1.270	1.310	1.260	22,458
2023-07-13	1.300	1.320	1.272	1.282	1.233	147,697
2023-07-12	1.310	1.380	1.280	1.300	1.250	313,489
2023-07-11	1.800	1.800	1.752	1.770	1.702	1,924
2023-07-10	1.730	1.800	1.650	1.726	1.660	2,592
2023-07-07	1.710	1.760	1.690	1.690	1.625	4,030

← NewerPage 14 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.