Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.720	1.720	1.700	1.700	1.635	1,771
2023-07-05	1.700	1.790	1.700	1.710	1.644	6,374
2023-07-04	1.760	1.850	1.730	1.730	1.663	8,442
2023-07-03	1.900	1.900	1.750	1.750	1.683	32,675
2023-06-30	2.045	2.045	1.850	1.880	1.808	18,988
2023-06-29	1.980	2.080	1.950	2.045	1.966	14,991
2023-06-28	1.940	1.980	1.940	1.980	1.904	6,102
2023-06-27	1.980	2.020	1.940	1.940	1.865	10,078
2023-06-26	1.950	1.960	1.892	1.960	1.885	4,313
2023-06-23	1.950	1.950	1.890	1.950	1.875	5,494
2023-06-22	1.940	1.950	1.910	1.950	1.875	1,282
2023-06-21	1.924	1.940	1.910	1.940	1.865	1,401
2023-06-20	1.990	1.998	1.922	1.924	1.850	5,798
2023-06-19	1.970	1.998	1.942	1.942	1.867	6,474
2023-06-16	1.890	1.958	1.870	1.948	1.873	16,137
2023-06-15	2.130	2.130	1.860	1.882	1.810	54,261
2023-06-14	2.050	2.180	1.900	2.110	2.029	140,561
2023-06-13	1.840	1.868	1.740	1.770	1.702	39,790
2023-06-12	2.090	2.090	1.672	1.870	1.798	84,548
2023-06-09	2.100	2.160	2.010	2.110	2.029	25,729
2023-06-08	1.952	2.150	1.952	2.040	1.961	62,928
2023-06-07	2.130	2.235	1.840	1.942	1.867	219,994
2023-06-06	1.650	1.790	1.620	1.710	1.644	38,012
2023-06-05	1.434	1.650	1.434	1.510	1.452	24,562
2023-06-02	1.440	1.498	1.440	1.440	1.385	3,006
2023-06-01	1.490	1.490	1.432	1.440	1.385	8,042
2023-05-31	1.400	1.518	1.400	1.422	1.367	4,078
2023-05-30	1.372	1.470	1.372	1.386	1.333	6,104
2023-05-29	1.360	1.396	1.350	1.370	1.317	8,024
2023-05-26	1.400	1.600	1.360	1.400	1.346	18,372
2023-05-25	1.450	1.450	1.312	1.368	1.315	19,762
2023-05-24	1.500	1.500	1.440	1.440	1.385	13,303
2023-05-23	1.520	1.520	1.440	1.508	1.450	14,240
2023-05-22	1.500	1.530	1.440	1.528	1.469	14,573
2023-05-19	1.600	1.610	1.500	1.500	1.442	26,508
2023-05-18	1.640	1.708	1.580	1.600	1.538	15,716
2023-05-17	1.610	1.678	1.600	1.630	1.567	5,903
2023-05-16	1.622	1.700	1.580	1.638	1.575	13,387
2023-05-15	1.610	1.830	1.600	1.606	1.544	48,513
2023-05-12	1.800	1.870	1.632	1.634	1.571	69,808
2023-05-11	1.778	1.950	1.670	1.800	1.731	116,091
2023-05-10	2.400	2.540	1.750	1.780	1.712	260,764
2023-05-09	2.110	3.180	2.100	2.440	2.346	689,788
2023-05-08	1.418	1.418	1.312	1.390	1.337	11,907
2023-05-05	1.204	1.250	1.200	1.210	1.163	4,151
2023-05-04	1.320	1.320	1.180	1.202	1.156	6,190
2023-05-03	1.288	1.288	1.202	1.280	1.231	5,542
2023-05-02	1.350	1.350	1.290	1.290	1.240	7,997
2023-04-28	1.370	1.370	1.298	1.298	1.248	2,752
2023-04-27	1.390	1.390	1.292	1.368	1.315	6,426
2023-04-26	1.388	1.440	1.282	1.330	1.279	6,655
2023-04-25	1.400	1.400	1.320	1.388	1.335	2,493
2023-04-24	1.430	1.470	1.332	1.400	1.346	6,989
2023-04-21	1.462	1.470	1.236	1.430	1.375	70,846
2023-04-20	1.450	1.450	1.410	1.448	1.392	4,202
2023-04-19	1.450	1.468	1.408	1.450	1.394	25,707
2023-04-18	1.540	1.546	1.450	1.530	1.471	27,664
2023-04-17	1.510	1.578	1.472	1.540	1.481	2,452
2023-04-14	1.580	1.580	1.510	1.540	1.481	4,938
2023-04-13	1.552	1.638	1.552	1.580	1.519	4,343

← NewerPage 15 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.