Theranexus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 3.080 | 3.080 | 2.950 | 3.045 | 2.928 | 17,215 |
| 2022-02-09 | 3.050 | 3.100 | 2.990 | 3.015 | 2.899 | 45,802 |
| 2022-02-08 | 3.140 | 3.140 | 3.000 | 3.035 | 2.918 | 19,297 |
| 2022-02-07 | 3.230 | 3.235 | 3.000 | 3.180 | 3.058 | 109,951 |
| 2022-02-04 | 3.120 | 3.640 | 3.045 | 3.260 | 3.135 | 454,164 |
| 2022-02-03 | 3.160 | 3.160 | 2.930 | 2.980 | 2.865 | 58,982 |
| 2022-02-02 | 3.300 | 3.315 | 3.030 | 3.095 | 2.976 | 109,403 |
| 2022-02-01 | 3.450 | 3.450 | 3.280 | 3.325 | 3.197 | 16,843 |
| 2022-01-31 | 3.320 | 3.525 | 3.255 | 3.435 | 3.303 | 39,206 |
| 2022-01-28 | 3.200 | 3.270 | 3.190 | 3.270 | 3.144 | 13,733 |
| 2022-01-27 | 3.160 | 3.230 | 3.135 | 3.230 | 3.106 | 12,094 |
| 2022-01-26 | 2.970 | 3.240 | 2.940 | 3.200 | 3.077 | 40,350 |
| 2022-01-25 | 3.180 | 3.180 | 2.960 | 2.960 | 2.846 | 39,444 |
| 2022-01-24 | 3.400 | 3.400 | 2.920 | 3.265 | 3.139 | 99,858 |
| 2022-01-21 | 3.200 | 3.445 | 3.105 | 3.445 | 3.312 | 51,976 |
| 2022-01-20 | 3.235 | 3.235 | 3.050 | 3.190 | 3.067 | 71,260 |
| 2022-01-19 | 3.470 | 3.500 | 3.220 | 3.235 | 3.110 | 85,989 |
| 2022-01-18 | 3.610 | 3.650 | 3.400 | 3.450 | 3.317 | 137,599 |
| 2022-01-17 | 3.995 | 3.995 | 3.650 | 3.750 | 3.606 | 90,978 |
| 2022-01-14 | 4.145 | 4.360 | 3.750 | 3.865 | 3.716 | 444,904 |
| 2022-01-13 | 5.300 | 5.300 | 4.915 | 5.000 | 4.807 | 44,125 |
| 2022-01-12 | 5.420 | 5.420 | 5.300 | 5.300 | 5.096 | 8,785 |
| 2022-01-11 | 5.540 | 5.540 | 5.320 | 5.390 | 5.182 | 17,785 |
| 2022-01-10 | 5.300 | 5.760 | 5.290 | 5.390 | 5.182 | 111,460 |
| 2022-01-07 | 5.380 | 5.390 | 5.140 | 5.360 | 5.154 | 44,796 |
| 2022-01-06 | 5.200 | 5.410 | 5.000 | 5.350 | 5.144 | 62,577 |
| 2022-01-05 | 5.250 | 5.250 | 5.030 | 5.230 | 5.029 | 24,672 |
| 2022-01-04 | 5.240 | 5.440 | 5.030 | 5.250 | 5.048 | 98,249 |
| 2022-01-03 | 4.980 | 5.490 | 4.850 | 5.130 | 4.932 | 179,093 |
| 2021-12-31 | 4.620 | 4.990 | 4.560 | 4.950 | 4.759 | 85,577 |
| 2021-12-30 | 4.700 | 4.700 | 4.410 | 4.600 | 4.423 | 30,329 |
| 2021-12-29 | 4.510 | 4.720 | 4.305 | 4.695 | 4.514 | 92,212 |
| 2021-12-28 | 4.650 | 4.725 | 4.465 | 4.530 | 4.356 | 80,571 |
| 2021-12-27 | 4.850 | 4.875 | 4.600 | 4.790 | 4.606 | 68,439 |
| 2021-12-24 | 4.900 | 5.050 | 4.835 | 4.840 | 4.654 | 34,256 |
| 2021-12-23 | 4.860 | 4.880 | 4.830 | 4.880 | 4.692 | 13,758 |
| 2021-12-22 | 4.700 | 4.900 | 4.670 | 4.900 | 4.711 | 20,602 |
| 2021-12-21 | 4.950 | 4.970 | 4.665 | 4.730 | 4.548 | 38,784 |
| 2021-12-20 | 4.760 | 4.960 | 4.640 | 4.960 | 4.769 | 26,532 |
| 2021-12-17 | 4.750 | 4.975 | 4.620 | 4.845 | 4.658 | 89,513 |
| 2021-12-16 | 4.850 | 4.850 | 4.650 | 4.750 | 4.567 | 29,763 |
| 2021-12-15 | 4.740 | 5.090 | 4.700 | 4.795 | 4.610 | 61,619 |
| 2021-12-14 | 4.910 | 4.910 | 4.700 | 4.850 | 4.663 | 40,413 |
| 2021-12-13 | 4.930 | 4.950 | 4.800 | 4.900 | 4.711 | 19,648 |
| 2021-12-10 | 5.000 | 5.040 | 4.850 | 5.040 | 4.846 | 23,428 |
| 2021-12-09 | 5.200 | 5.200 | 4.915 | 4.960 | 4.769 | 52,979 |
| 2021-12-08 | 4.700 | 5.170 | 4.620 | 5.170 | 4.971 | 62,902 |
| 2021-12-07 | 4.800 | 5.090 | 4.680 | 4.710 | 4.529 | 123,519 |
| 2021-12-06 | 4.950 | 4.950 | 4.600 | 4.800 | 4.615 | 35,391 |
| 2021-12-03 | 5.000 | 5.070 | 4.760 | 4.950 | 4.759 | 67,083 |
| 2021-12-02 | 5.350 | 5.350 | 4.820 | 4.940 | 4.750 | 120,251 |
| 2021-12-01 | 5.250 | 5.480 | 5.100 | 5.440 | 5.231 | 35,721 |
| 2021-11-30 | 5.600 | 5.680 | 5.250 | 5.370 | 5.163 | 67,362 |
| 2021-11-29 | 5.610 | 5.940 | 5.600 | 5.800 | 5.577 | 33,878 |
| 2021-11-26 | 5.720 | 5.800 | 5.510 | 5.730 | 5.509 | 73,813 |
| 2021-11-25 | 6.340 | 6.340 | 6.000 | 6.000 | 5.769 | 37,187 |
| 2021-11-24 | 6.610 | 6.650 | 6.160 | 6.300 | 6.057 | 54,483 |
| 2021-11-23 | 6.700 | 6.700 | 6.520 | 6.650 | 6.394 | 13,417 |
| 2021-11-22 | 6.790 | 6.790 | 6.600 | 6.730 | 6.471 | 15,822 |
| 2021-11-19 | 6.810 | 6.840 | 6.710 | 6.790 | 6.529 | 13,981 |
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.