Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.570	1.650	1.550	1.550	1.490	5,340
2023-04-11	1.578	1.578	1.444	1.570	1.510	10,044
2023-04-06	1.580	1.580	1.560	1.578	1.517	811
2023-04-05	1.600	1.600	1.550	1.578	1.517	5,234
2023-04-04	1.602	1.602	1.568	1.598	1.537	6,274
2023-04-03	1.594	1.604	1.594	1.602	1.540	1,700
2023-03-31	1.566	1.598	1.550	1.594	1.533	2,928
2023-03-30	1.604	1.604	1.532	1.566	1.506	1,387
2023-03-29	1.570	1.606	1.510	1.606	1.544	1,463
2023-03-28	1.600	1.604	1.570	1.570	1.510	444
2023-03-27	1.636	1.636	1.520	1.600	1.538	8,780
2023-03-24	1.638	1.638	1.540	1.636	1.573	2,956
2023-03-23	1.656	1.656	1.580	1.638	1.575	1,088
2023-03-22	1.668	1.668	1.520	1.656	1.592	9,470
2023-03-21	1.666	1.666	1.650	1.660	1.596	170
2023-03-20	1.724	1.724	1.630	1.666	1.602	1,938
2023-03-17	1.700	1.724	1.670	1.724	1.658	263
2023-03-16	1.708	1.748	1.620	1.700	1.635	14,353
2023-03-15	1.760	1.760	1.708	1.708	1.642	5,710
2023-03-14	1.700	1.770	1.700	1.748	1.681	5,288
2023-03-13	1.828	1.828	1.670	1.690	1.625	15,996
2023-03-10	1.844	1.844	1.750	1.828	1.758	12,501
2023-03-09	1.880	1.880	1.846	1.846	1.775	790
2023-03-08	1.926	1.926	1.846	1.846	1.775	3,661
2023-03-07	1.910	1.920	1.852	1.910	1.836	4,141
2023-03-06	1.900	1.900	1.814	1.850	1.779	5,226
2023-03-03	1.870	1.900	1.800	1.900	1.827	13,721
2023-03-02	1.910	1.918	1.840	1.870	1.798	4,368
2023-03-01	1.910	1.938	1.880	1.900	1.827	1,199
2023-02-28	1.884	1.938	1.850	1.938	1.863	1,837
2023-02-27	1.900	1.960	1.882	1.882	1.810	3,086
2023-02-24	1.850	1.960	1.820	1.900	1.827	5,797
2023-02-23	1.900	1.940	1.810	1.850	1.779	11,316
2023-02-22	1.982	1.982	1.900	1.910	1.836	8,588
2023-02-21	2.060	2.110	1.950	1.980	1.904	23,926
2023-02-20	2.000	2.000	1.970	2.000	1.923	2,746
2023-02-17	2.000	2.030	1.970	2.030	1.952	1,405
2023-02-16	1.974	2.020	1.952	2.000	1.923	7,879
2023-02-15	1.930	2.000	1.930	1.974	1.898	2,576
2023-02-14	2.020	2.020	1.930	1.930	1.856	8,902
2023-02-13	2.040	2.040	1.940	2.020	1.942	7,129
2023-02-10	2.000	2.090	1.960	1.982	1.906	34,775
2023-02-09	1.980	1.990	1.916	1.980	1.904	6,241
2023-02-08	1.870	1.990	1.870	1.990	1.913	4,678
2023-02-07	1.858	1.990	1.812	1.872	1.800	11,909
2023-02-06	1.910	1.910	1.842	1.858	1.786	4,637
2023-02-03	1.980	1.980	1.860	1.934	1.860	6,822
2023-02-02	1.960	1.988	1.950	1.950	1.875	4,260
2023-02-01	1.990	1.990	1.950	1.950	1.875	1,832
2023-01-31	1.978	1.990	1.950	1.990	1.913	5,433
2023-01-30	1.980	1.986	1.950	1.978	1.902	1,952
2023-01-27	1.990	1.990	1.954	1.954	1.879	3,926
2023-01-26	2.030	2.030	1.936	1.942	1.867	6,729
2023-01-25	2.060	2.060	1.956	2.030	1.952	2,450
2023-01-24	1.930	1.980	1.922	1.980	1.904	3,522
2023-01-23	2.100	2.100	1.930	1.930	1.856	7,188
2023-01-20	2.040	2.100	1.840	2.075	1.995	14,045
2023-01-19	2.080	2.120	2.020	2.040	1.961	7,034
2023-01-18	1.900	2.130	1.898	2.080	2.000	64,502
2023-01-17	1.848	1.900	1.750	1.890	1.817	5,815

← NewerPage 16 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.