Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.860	1.860	1.750	1.836	1.765	7,766
2022-05-06	1.812	1.896	1.780	1.830	1.760	9,741
2022-05-05	1.820	1.896	1.780	1.812	1.742	20,592
2022-05-04	1.900	1.980	1.714	1.784	1.715	30,167
2022-05-03	1.808	2.125	1.808	1.882	1.810	29,765
2022-05-02	1.860	1.860	1.680	1.808	1.738	35,599
2022-04-29	1.890	1.900	1.790	1.842	1.771	26,830
2022-04-28	2.010	2.025	1.820	1.870	1.798	53,274
2022-04-27	2.230	2.230	1.990	2.010	1.933	64,625
2022-04-26	2.040	2.460	2.040	2.220	2.135	63,748
2022-04-25	1.960	2.165	1.950	2.125	2.043	90,817
2022-04-22	2.140	2.235	2.115	2.175	2.091	22,269
2022-04-21	2.130	2.175	2.070	2.110	2.029	19,796
2022-04-20	2.130	2.130	2.040	2.115	2.034	13,264
2022-04-19	2.270	2.270	2.125	2.130	2.048	22,331
2022-04-14	2.200	2.200	2.010	2.155	2.072	38,003
2022-04-13	2.320	2.330	2.120	2.200	2.115	51,704
2022-04-12	2.330	2.330	2.270	2.300	2.211	19,376
2022-04-11	2.320	2.345	2.280	2.340	2.250	6,966
2022-04-08	2.290	2.320	2.270	2.320	2.231	12,180
2022-04-07	2.355	2.355	2.260	2.290	2.202	17,484
2022-04-06	2.495	2.495	2.305	2.360	2.269	42,009
2022-04-05	2.630	2.630	2.480	2.490	2.394	31,090
2022-04-04	2.450	2.745	2.420	2.645	2.543	134,341
2022-04-01	2.480	2.480	2.445	2.455	2.361	10,366
2022-03-31	2.490	2.490	2.450	2.475	2.380	13,694
2022-03-30	2.400	2.480	2.390	2.440	2.346	17,833
2022-03-29	2.350	2.390	2.300	2.390	2.298	20,915
2022-03-28	2.340	2.390	2.310	2.335	2.245	58,894
2022-03-25	2.315	2.385	2.315	2.330	2.240	8,823
2022-03-24	2.490	2.500	2.280	2.285	2.197	35,365
2022-03-23	2.480	2.520	2.430	2.480	2.385	14,731
2022-03-22	2.550	2.550	2.415	2.480	2.385	17,511
2022-03-21	2.490	2.565	2.485	2.540	2.442	14,329
2022-03-18	2.500	2.500	2.460	2.490	2.394	11,312
2022-03-17	2.410	2.540	2.410	2.490	2.394	36,386
2022-03-16	2.300	2.445	2.300	2.405	2.312	15,876
2022-03-15	2.390	2.390	2.250	2.350	2.260	19,105
2022-03-14	2.330	2.450	2.330	2.380	2.288	26,548
2022-03-11	2.310	2.450	2.265	2.385	2.293	58,408
2022-03-10	2.350	2.375	2.240	2.280	2.192	34,953
2022-03-09	2.205	2.320	2.190	2.260	2.173	94,697
2022-03-08	2.140	2.255	2.140	2.180	2.096	12,400
2022-03-07	2.300	2.300	2.100	2.110	2.029	90,520
2022-03-04	2.420	2.460	2.230	2.315	2.226	60,204
2022-03-03	2.520	2.520	2.440	2.440	2.346	14,744
2022-03-02	2.435	2.500	2.415	2.500	2.404	17,397
2022-03-01	2.600	2.720	2.420	2.420	2.327	61,831
2022-02-28	2.550	2.590	2.450	2.545	2.447	33,240
2022-02-25	2.390	2.545	2.390	2.520	2.423	29,474
2022-02-24	2.400	2.400	2.150	2.370	2.279	88,076
2022-02-23	2.450	2.680	2.420	2.550	2.452	46,762
2022-02-22	2.450	2.590	2.350	2.450	2.356	46,773
2022-02-21	2.800	2.810	2.510	2.590	2.490	124,783
2022-02-18	2.900	2.950	2.730	2.795	2.687	51,663
2022-02-17	2.975	3.000	2.895	2.975	2.860	25,817
2022-02-16	3.010	3.240	2.970	2.970	2.856	52,115
2022-02-15	2.900	3.065	2.900	3.005	2.889	21,803
2022-02-14	3.000	3.000	2.800	2.940	2.827	53,808
2022-02-11	3.045	3.050	3.005	3.050	2.933	7,835

← NewerPage 20 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.