Theranexus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.870 | 1.870 | 1.722 | 1.848 | 1.777 | 8,371 |
| 2023-01-13 | 1.888 | 1.910 | 1.850 | 1.850 | 1.779 | 5,083 |
| 2023-01-12 | 1.846 | 1.890 | 1.810 | 1.888 | 1.815 | 5,835 |
| 2023-01-11 | 1.828 | 1.838 | 1.804 | 1.838 | 1.767 | 2,079 |
| 2023-01-10 | 1.890 | 1.890 | 1.800 | 1.828 | 1.758 | 4,703 |
| 2023-01-09 | 1.998 | 2.000 | 1.830 | 1.890 | 1.817 | 16,504 |
| 2023-01-06 | 1.990 | 2.180 | 1.930 | 1.970 | 1.894 | 56,410 |
| 2023-01-05 | 1.822 | 1.828 | 1.800 | 1.828 | 1.758 | 993 |
| 2023-01-04 | 1.820 | 1.830 | 1.780 | 1.822 | 1.752 | 3,120 |
| 2023-01-03 | 1.836 | 1.850 | 1.780 | 1.820 | 1.750 | 3,592 |
| 2023-01-02 | 1.750 | 1.836 | 1.750 | 1.836 | 1.765 | 4,834 |
| 2022-12-30 | 1.750 | 1.750 | 1.740 | 1.750 | 1.683 | 791 |
| 2022-12-29 | 1.690 | 1.764 | 1.650 | 1.750 | 1.683 | 4,390 |
| 2022-12-28 | 1.630 | 1.790 | 1.630 | 1.690 | 1.625 | 22,759 |
| 2022-12-27 | 1.688 | 1.688 | 1.604 | 1.634 | 1.571 | 11,460 |
| 2022-12-23 | 1.602 | 1.696 | 1.602 | 1.620 | 1.558 | 3,331 |
| 2022-12-22 | 1.690 | 1.700 | 1.600 | 1.610 | 1.548 | 8,792 |
| 2022-12-21 | 1.690 | 1.700 | 1.632 | 1.688 | 1.623 | 2,188 |
| 2022-12-20 | 1.648 | 1.690 | 1.600 | 1.690 | 1.625 | 4,171 |
| 2022-12-19 | 1.670 | 1.670 | 1.622 | 1.648 | 1.585 | 3,163 |
| 2022-12-16 | 1.700 | 1.720 | 1.610 | 1.650 | 1.587 | 6,243 |
| 2022-12-15 | 1.800 | 1.830 | 1.700 | 1.700 | 1.635 | 3,637 |
| 2022-12-14 | 1.800 | 1.890 | 1.780 | 1.800 | 1.731 | 3,996 |
| 2022-12-13 | 1.754 | 1.810 | 1.754 | 1.810 | 1.740 | 1,813 |
| 2022-12-12 | 1.860 | 1.860 | 1.754 | 1.754 | 1.687 | 1,952 |
| 2022-12-09 | 1.860 | 1.888 | 1.802 | 1.888 | 1.815 | 4,384 |
| 2022-12-08 | 1.828 | 1.880 | 1.726 | 1.800 | 1.731 | 9,375 |
| 2022-12-07 | 1.890 | 1.890 | 1.720 | 1.828 | 1.758 | 10,801 |
| 2022-12-06 | 1.860 | 1.890 | 1.800 | 1.890 | 1.817 | 2,894 |
| 2022-12-05 | 1.750 | 1.870 | 1.700 | 1.860 | 1.788 | 10,426 |
| 2022-12-02 | 1.760 | 1.800 | 1.750 | 1.750 | 1.683 | 2,664 |
| 2022-12-01 | 1.764 | 1.780 | 1.750 | 1.780 | 1.712 | 3,393 |
| 2022-11-30 | 1.848 | 1.848 | 1.762 | 1.762 | 1.694 | 9,700 |
| 2022-11-29 | 1.840 | 1.854 | 1.750 | 1.834 | 1.763 | 3,421 |
| 2022-11-28 | 1.816 | 1.840 | 1.802 | 1.840 | 1.769 | 1,356 |
| 2022-11-25 | 1.980 | 1.980 | 1.800 | 1.802 | 1.733 | 11,017 |
| 2022-11-24 | 1.980 | 1.980 | 1.956 | 1.980 | 1.904 | 1,603 |
| 2022-11-23 | 1.960 | 1.980 | 1.930 | 1.980 | 1.904 | 6,188 |
| 2022-11-22 | 1.898 | 1.976 | 1.870 | 1.960 | 1.885 | 6,334 |
| 2022-11-21 | 1.816 | 1.950 | 1.810 | 1.898 | 1.825 | 5,774 |
| 2022-11-18 | 1.960 | 1.960 | 1.810 | 1.890 | 1.817 | 7,672 |
| 2022-11-17 | 1.888 | 1.900 | 1.850 | 1.900 | 1.827 | 4,248 |
| 2022-11-16 | 1.860 | 1.888 | 1.800 | 1.888 | 1.815 | 2,956 |
| 2022-11-15 | 1.920 | 1.920 | 1.890 | 1.890 | 1.817 | 1,643 |
| 2022-11-14 | 1.900 | 1.940 | 1.824 | 1.920 | 1.846 | 10,669 |
| 2022-11-11 | 1.872 | 1.978 | 1.750 | 1.852 | 1.781 | 48,286 |
| 2022-11-10 | 2.015 | 2.015 | 1.850 | 1.996 | 1.919 | 3,966 |
| 2022-11-09 | 2.070 | 2.090 | 2.015 | 2.015 | 1.937 | 4,771 |
| 2022-11-08 | 2.030 | 2.090 | 2.000 | 2.075 | 1.995 | 17,718 |
| 2022-11-07 | 2.060 | 2.060 | 1.912 | 2.030 | 1.952 | 6,763 |
| 2022-11-04 | 2.180 | 2.180 | 1.980 | 2.085 | 2.005 | 11,379 |
| 2022-11-03 | 2.040 | 2.290 | 2.040 | 2.180 | 2.096 | 71,650 |
| 2022-11-02 | 1.910 | 1.990 | 1.902 | 1.990 | 1.913 | 6,127 |
| 2022-11-01 | 1.900 | 2.050 | 1.900 | 1.990 | 1.913 | 21,306 |
| 2022-10-31 | 1.850 | 1.900 | 1.850 | 1.898 | 1.825 | 5,978 |
| 2022-10-28 | 1.980 | 1.980 | 1.822 | 1.950 | 1.875 | 9,096 |
| 2022-10-27 | 1.922 | 1.984 | 1.920 | 1.980 | 1.904 | 4,829 |
| 2022-10-26 | 2.000 | 2.000 | 1.900 | 1.920 | 1.846 | 9,821 |
| 2022-10-25 | 1.938 | 2.040 | 1.938 | 1.988 | 1.911 | 20,924 |
| 2022-10-24 | 1.750 | 1.998 | 1.680 | 1.938 | 1.863 | 35,730 |
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.