Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.070	2.280	2.070	2.150	2.067	26,897
2022-07-29	2.080	2.090	2.010	2.080	2.000	9,065
2022-07-28	2.040	2.075	2.010	2.070	1.990	6,189
2022-07-27	1.972	2.095	1.972	2.015	1.937	5,919
2022-07-26	1.980	2.060	1.922	1.966	1.890	7,418
2022-07-25	2.000	2.065	1.950	1.982	1.906	3,141
2022-07-22	2.005	2.040	2.005	2.010	1.933	2,156
2022-07-21	2.070	2.205	2.000	2.020	1.942	12,678
2022-07-20	1.914	2.120	1.880	2.070	1.990	28,434
2022-07-19	1.916	1.984	1.900	1.960	1.885	3,963
2022-07-18	1.980	1.980	1.912	1.916	1.842	5,815
2022-07-15	2.000	2.040	1.940	1.942	1.867	18,416
2022-07-14	2.090	2.125	2.010	2.010	1.933	3,997
2022-07-13	2.170	2.215	2.050	2.090	2.010	13,503
2022-07-12	2.295	2.370	2.140	2.140	2.058	22,079
2022-07-11	2.160	2.380	2.060	2.300	2.211	20,358
2022-07-08	2.280	2.280	2.150	2.200	2.115	6,022
2022-07-07	2.175	2.320	2.130	2.245	2.159	19,819
2022-07-06	2.130	2.260	2.040	2.175	2.091	16,063
2022-07-05	2.340	2.380	2.110	2.160	2.077	33,849
2022-07-04	2.250	2.460	2.220	2.380	2.288	76,141
2022-07-01	2.000	2.290	1.998	2.200	2.115	91,474
2022-06-30	1.920	2.015	1.860	1.998	1.921	23,423
2022-06-29	1.748	2.040	1.748	1.900	1.827	54,730
2022-06-28	1.780	1.900	1.740	1.746	1.679	20,184
2022-06-27	1.730	1.770	1.700	1.750	1.683	3,974
2022-06-24	1.730	1.778	1.700	1.712	1.646	2,303
2022-06-23	1.720	1.758	1.680	1.718	1.652	4,435
2022-06-22	1.744	1.760	1.720	1.740	1.673	2,510
2022-06-21	1.696	1.768	1.696	1.744	1.677	6,782
2022-06-20	1.700	1.718	1.644	1.696	1.631	3,621
2022-06-17	1.660	1.700	1.660	1.700	1.635	8,457
2022-06-16	1.740	1.836	1.700	1.742	1.675	4,800
2022-06-15	1.746	1.746	1.700	1.740	1.673	1,179
2022-06-14	1.790	1.808	1.720	1.746	1.679	4,364
2022-06-13	1.880	1.900	1.730	1.790	1.721	23,595
2022-06-10	1.910	1.970	1.864	1.864	1.792	10,557
2022-06-09	1.860	1.880	1.850	1.850	1.779	776
2022-06-08	1.890	1.890	1.860	1.860	1.788	1,739
2022-06-07	1.910	1.910	1.870	1.870	1.798	1,124
2022-06-06	1.940	2.000	1.870	1.890	1.817	5,697
2022-06-03	2.030	2.050	1.880	1.880	1.808	18,514
2022-06-02	2.040	2.100	1.900	2.030	1.952	15,104
2022-06-01	1.960	2.050	1.950	1.950	1.875	4,722
2022-05-31	1.980	2.040	1.924	1.928	1.854	5,052
2022-05-30	1.920	2.100	1.860	2.010	1.933	24,750
2022-05-27	1.896	1.940	1.840	1.920	1.846	7,557
2022-05-26	1.920	1.938	1.784	1.896	1.823	6,360
2022-05-25	1.878	1.950	1.850	1.940	1.865	10,372
2022-05-24	1.740	1.880	1.740	1.872	1.800	13,954
2022-05-23	1.660	1.826	1.660	1.780	1.712	29,434
2022-05-20	1.614	1.720	1.614	1.720	1.654	16,219
2022-05-19	1.678	1.690	1.614	1.614	1.552	6,557
2022-05-18	1.688	1.700	1.614	1.678	1.613	7,186
2022-05-17	1.550	1.674	1.532	1.670	1.606	33,077
2022-05-16	1.532	1.600	1.510	1.548	1.488	6,786
2022-05-13	1.570	1.620	1.530	1.620	1.558	27,958
2022-05-12	1.700	1.724	1.610	1.630	1.567	23,134
2022-05-11	1.710	1.808	1.710	1.734	1.667	26,035
2022-05-10	1.752	1.838	1.752	1.810	1.740	15,049

← NewerPage 19 of 22 · 1,282 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.