Theranexus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.830 | 4.040 | 3.750 | 4.000 | 4.000 | 114,005 |
| 2026-07-24 | 3.720 | 3.830 | 3.685 | 3.760 | 3.760 | 26,433 |
| 2026-07-23 | 3.810 | 3.845 | 3.715 | 3.715 | 3.715 | 37,157 |
| 2026-07-22 | 3.870 | 3.935 | 3.775 | 3.850 | 3.850 | 53,446 |
| 2026-07-21 | 3.760 | 3.890 | 3.670 | 3.850 | 3.850 | 67,506 |
| 2026-07-20 | 3.670 | 3.855 | 3.670 | 3.710 | 3.710 | 37,335 |
| 2026-07-17 | 3.790 | 3.790 | 3.660 | 3.695 | 3.695 | 28,436 |
| 2026-07-16 | 3.875 | 3.875 | 3.650 | 3.770 | 3.770 | 86,651 |
| 2026-07-15 | 3.860 | 3.925 | 3.780 | 3.875 | 3.875 | 57,411 |
| 2026-07-14 | 3.915 | 3.955 | 3.840 | 3.930 | 3.930 | 43,604 |
| 2026-07-13 | 3.780 | 4.070 | 3.750 | 3.955 | 3.955 | 294,115 |
| 2026-07-10 | 3.575 | 3.890 | 3.575 | 3.740 | 3.740 | 145,434 |
| 2026-07-09 | 3.440 | 3.580 | 3.440 | 3.570 | 3.570 | 46,213 |
| 2026-07-08 | 3.540 | 3.540 | 3.365 | 3.460 | 3.460 | 27,839 |
| 2026-07-07 | 3.640 | 3.660 | 3.520 | 3.520 | 3.520 | 23,129 |
| 2026-07-06 | 3.660 | 3.675 | 3.510 | 3.640 | 3.640 | 69,992 |
| 2026-07-03 | 3.285 | 3.680 | 3.285 | 3.680 | 3.680 | 105,330 |
| 2026-07-02 | 3.280 | 3.370 | 3.280 | 3.310 | 3.310 | 37,320 |
| 2026-07-01 | 3.335 | 3.335 | 3.235 | 3.315 | 3.315 | 42,153 |
| 2026-06-30 | 3.355 | 3.455 | 3.320 | 3.320 | 3.320 | 35,246 |
| 2026-06-29 | 3.150 | 3.350 | 3.140 | 3.350 | 3.350 | 45,464 |
| 2026-06-26 | 3.210 | 3.210 | 3.125 | 3.150 | 3.150 | 75,503 |
| 2026-06-25 | 3.310 | 3.310 | 3.160 | 3.190 | 3.190 | 77,589 |
| 2026-06-24 | 3.360 | 3.395 | 3.310 | 3.325 | 3.325 | 84,120 |
| 2026-06-23 | 3.320 | 3.350 | 3.220 | 3.320 | 3.320 | 86,154 |
| 2026-06-22 | 3.380 | 3.385 | 3.270 | 3.290 | 3.290 | 84,983 |
| 2026-06-19 | 3.500 | 3.500 | 3.340 | 3.440 | 3.440 | 93,780 |
| 2026-06-18 | 3.700 | 3.735 | 3.465 | 3.490 | 3.490 | 116,294 |
| 2026-06-17 | 4.040 | 4.045 | 3.555 | 3.720 | 3.720 | 342,499 |
| 2026-06-16 | 3.420 | 4.100 | 3.380 | 3.940 | 3.940 | 868,371 |
| 2026-06-15 | 3.245 | 3.255 | 3.130 | 3.205 | 3.205 | 49,744 |
| 2026-06-12 | 3.240 | 3.240 | 3.135 | 3.190 | 3.190 | 19,882 |
| 2026-06-11 | 3.165 | 3.195 | 3.115 | 3.175 | 3.175 | 27,116 |
| 2026-06-10 | 3.320 | 3.370 | 3.055 | 3.160 | 3.160 | 123,928 |
| 2026-06-09 | 3.260 | 3.295 | 3.065 | 3.165 | 3.165 | 78,279 |
| 2026-06-08 | 3.100 | 3.205 | 3.080 | 3.180 | 3.180 | 34,691 |
| 2026-06-05 | 3.170 | 3.220 | 3.100 | 3.150 | 3.150 | 74,551 |
| 2026-06-04 | 3.330 | 3.340 | 3.040 | 3.250 | 3.250 | 135,101 |
| 2026-06-03 | 3.370 | 3.390 | 3.300 | 3.310 | 3.310 | 69,757 |
| 2026-06-02 | 3.570 | 3.590 | 3.330 | 3.365 | 3.365 | 142,277 |
| 2026-06-01 | 3.810 | 3.840 | 3.510 | 3.550 | 3.550 | 113,712 |
| 2026-05-29 | 3.790 | 3.860 | 3.660 | 3.740 | 3.740 | 89,458 |
| 2026-05-28 | 3.600 | 3.760 | 3.480 | 3.720 | 3.720 | 112,097 |
| 2026-05-27 | 3.640 | 3.685 | 3.490 | 3.580 | 3.580 | 128,199 |
| 2026-05-26 | 3.600 | 4.050 | 3.585 | 3.635 | 3.635 | 465,793 |
| 2026-05-25 | 3.480 | 3.640 | 3.470 | 3.590 | 3.590 | 101,595 |
| 2026-05-22 | 3.410 | 3.495 | 3.360 | 3.460 | 3.460 | 69,307 |
| 2026-05-21 | 3.365 | 3.480 | 3.350 | 3.395 | 3.395 | 28,194 |
| 2026-05-20 | 3.310 | 3.415 | 3.310 | 3.365 | 3.365 | 29,100 |
| 2026-05-19 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 59,205 |
| 2026-05-18 | 3.500 | 3.500 | 3.360 | 3.400 | 3.400 | 62,856 |
| 2026-05-15 | 3.510 | 3.730 | 3.470 | 3.505 | 3.505 | 134,126 |
| 2026-05-14 | 3.370 | 3.545 | 3.370 | 3.515 | 3.515 | 76,318 |
| 2026-05-13 | 3.390 | 3.490 | 3.350 | 3.450 | 3.450 | 61,330 |
| 2026-05-12 | 3.350 | 3.415 | 3.330 | 3.370 | 3.370 | 25,613 |
| 2026-05-11 | 3.340 | 3.415 | 3.270 | 3.415 | 3.415 | 51,346 |
| 2026-05-08 | 3.330 | 3.370 | 3.295 | 3.325 | 3.325 | 40,444 |
| 2026-05-07 | 3.500 | 3.500 | 3.330 | 3.370 | 3.370 | 63,687 |
| 2026-05-06 | 3.500 | 3.570 | 3.425 | 3.460 | 3.460 | 52,826 |
| 2026-05-05 | 3.380 | 3.580 | 3.380 | 3.480 | 3.480 | 79,375 |
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.