Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	1.680	1.750	1.600	1.738	1.671	48,004
2022-10-20	1.598	1.598	1.580	1.580	1.519	3,376
2022-10-19	1.538	1.700	1.500	1.580	1.519	33,387
2022-10-18	1.586	1.602	1.536	1.538	1.479	2,900
2022-10-17	1.590	1.602	1.530	1.586	1.525	2,618
2022-10-14	1.542	1.542	1.500	1.538	1.479	8,427
2022-10-13	1.540	1.542	1.514	1.542	1.483	1,393
2022-10-12	1.606	1.606	1.542	1.542	1.483	3,246
2022-10-11	1.592	1.600	1.590	1.590	1.529	2,655
2022-10-10	1.660	1.660	1.580	1.592	1.531	2,057
2022-10-07	1.614	1.690	1.600	1.660	1.596	4,236
2022-10-06	1.690	1.690	1.614	1.614	1.552	1,848
2022-10-05	1.710	1.710	1.560	1.690	1.625	9,403
2022-10-04	1.588	1.698	1.570	1.698	1.633	10,543
2022-10-03	1.580	1.630	1.538	1.588	1.527	3,280
2022-09-30	1.560	1.580	1.540	1.580	1.519	2,167
2022-09-29	1.620	1.636	1.540	1.580	1.519	4,144
2022-09-28	1.530	1.638	1.510	1.600	1.538	18,176
2022-09-27	1.426	1.500	1.422	1.462	1.406	9,531
2022-09-26	1.580	1.588	1.422	1.500	1.442	15,863
2022-09-23	1.620	1.620	1.500	1.570	1.510	10,848
2022-09-22	1.668	1.680	1.580	1.600	1.538	5,488
2022-09-21	1.680	1.688	1.560	1.688	1.623	13,265
2022-09-20	1.700	1.700	1.650	1.680	1.615	919
2022-09-19	1.700	1.750	1.590	1.700	1.635	22,622
2022-09-16	1.870	1.870	1.686	1.700	1.635	12,327
2022-09-15	1.880	1.890	1.860	1.890	1.817	680
2022-09-14	1.900	1.900	1.800	1.880	1.808	4,051
2022-09-13	1.780	1.990	1.680	1.900	1.827	30,195
2022-09-12	1.808	1.808	1.640	1.780	1.712	15,643
2022-09-09	1.780	1.816	1.730	1.808	1.738	15,565
2022-09-08	1.720	1.760	1.652	1.760	1.692	10,320
2022-09-07	1.830	1.830	1.712	1.712	1.646	8,145
2022-09-06	1.806	1.846	1.760	1.840	1.769	5,878
2022-09-05	1.840	1.840	1.712	1.806	1.736	10,197
2022-09-02	1.760	1.870	1.760	1.848	1.777	27,186
2022-09-01	1.662	1.800	1.620	1.760	1.692	32,066
2022-08-31	1.810	1.850	1.650	1.650	1.587	61,638
2022-08-30	1.920	1.978	1.836	1.850	1.779	21,636
2022-08-29	1.870	1.920	1.830	1.920	1.846	10,203
2022-08-26	2.100	2.100	1.900	1.900	1.827	28,691
2022-08-25	2.130	2.150	2.080	2.085	2.005	3,434
2022-08-24	2.100	2.170	2.035	2.145	2.062	10,933
2022-08-23	2.150	2.150	2.015	2.105	2.024	8,534
2022-08-22	2.220	2.220	2.000	2.180	2.096	41,428
2022-08-19	2.330	2.330	2.230	2.230	2.144	11,695
2022-08-18	2.300	2.355	2.260	2.320	2.231	22,942
2022-08-17	2.460	2.580	2.245	2.265	2.178	49,234
2022-08-16	2.380	2.500	2.375	2.450	2.356	68,086
2022-08-15	2.265	2.370	2.265	2.325	2.236	14,227
2022-08-12	2.260	2.320	2.235	2.265	2.178	7,045
2022-08-11	2.280	2.320	2.260	2.260	2.173	4,630
2022-08-10	2.340	2.340	2.200	2.300	2.211	17,632
2022-08-09	2.260	2.365	2.240	2.300	2.211	33,014
2022-08-08	2.220	2.260	2.220	2.260	2.173	9,121
2022-08-05	2.145	2.220	2.145	2.220	2.135	9,331
2022-08-04	2.260	2.260	2.190	2.190	2.106	13,616
2022-08-03	2.270	2.300	2.200	2.230	2.144	24,100
2022-08-02	2.180	2.240	2.165	2.240	2.154	12,672
2022-08-01	2.070	2.280	2.070	2.150	2.067	26,897

← NewerPage 18 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.