Theranexus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.400 | 3.455 | 3.280 | 3.380 | 3.380 | 54,012 |
| 2026-04-30 | 3.440 | 3.440 | 3.260 | 3.380 | 3.380 | 101,527 |
| 2026-04-29 | 3.585 | 3.585 | 3.400 | 3.440 | 3.440 | 99,837 |
| 2026-04-28 | 3.620 | 3.635 | 3.500 | 3.585 | 3.585 | 77,857 |
| 2026-04-27 | 3.680 | 3.755 | 3.590 | 3.590 | 3.590 | 180,268 |
| 2026-04-24 | 3.410 | 3.630 | 3.340 | 3.580 | 3.580 | 152,937 |
| 2026-04-23 | 3.350 | 3.440 | 3.320 | 3.355 | 3.355 | 34,854 |
| 2026-04-22 | 3.260 | 3.430 | 3.260 | 3.340 | 3.340 | 61,843 |
| 2026-04-21 | 3.310 | 3.330 | 3.230 | 3.280 | 3.280 | 75,986 |
| 2026-04-20 | 3.490 | 3.490 | 3.305 | 3.325 | 3.325 | 38,212 |
| 2026-04-17 | 3.420 | 3.535 | 3.400 | 3.470 | 3.470 | 92,637 |
| 2026-04-16 | 3.400 | 3.530 | 3.310 | 3.350 | 3.350 | 133,205 |
| 2026-04-15 | 3.530 | 3.800 | 3.360 | 3.380 | 3.380 | 295,525 |
| 2026-04-14 | 3.190 | 3.600 | 3.150 | 3.525 | 3.525 | 411,285 |
| 2026-04-13 | 3.115 | 3.200 | 3.035 | 3.170 | 3.170 | 85,754 |
| 2026-04-10 | 3.060 | 3.250 | 3.030 | 3.165 | 3.165 | 94,454 |
| 2026-04-09 | 3.080 | 3.140 | 3.060 | 3.080 | 3.080 | 51,029 |
| 2026-04-08 | 3.080 | 3.165 | 3.065 | 3.100 | 3.100 | 58,437 |
| 2026-04-07 | 3.150 | 3.150 | 2.945 | 2.970 | 2.970 | 52,946 |
| 2026-04-02 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 47,933 |
| 2026-04-01 | 3.040 | 3.210 | 3.040 | 3.150 | 3.150 | 135,930 |
| 2026-03-31 | 2.910 | 3.010 | 2.860 | 3.000 | 3.000 | 46,744 |
| 2026-03-30 | 3.010 | 3.030 | 2.870 | 2.920 | 2.920 | 67,471 |
| 2026-03-27 | 3.060 | 3.120 | 3.020 | 3.020 | 3.020 | 68,487 |
| 2026-03-26 | 3.070 | 3.120 | 2.960 | 3.020 | 3.020 | 59,614 |
| 2026-03-25 | 2.890 | 3.130 | 2.890 | 3.070 | 3.070 | 93,290 |
| 2026-03-24 | 3.000 | 3.010 | 2.800 | 2.850 | 2.850 | 103,146 |
| 2026-03-23 | 3.050 | 3.050 | 2.820 | 2.980 | 2.980 | 120,002 |
| 2026-03-20 | 3.050 | 3.080 | 2.950 | 3.030 | 3.030 | 66,564 |
| 2026-03-19 | 3.100 | 3.100 | 2.850 | 2.990 | 2.990 | 90,243 |
| 2026-03-18 | 2.980 | 3.120 | 2.980 | 3.100 | 3.100 | 60,348 |
| 2026-03-17 | 3.060 | 3.070 | 2.960 | 2.980 | 2.980 | 119,822 |
| 2026-03-16 | 3.080 | 3.110 | 3.020 | 3.080 | 3.080 | 49,124 |
| 2026-03-13 | 3.170 | 3.210 | 3.020 | 3.060 | 3.060 | 104,767 |
| 2026-03-12 | 3.290 | 3.320 | 3.130 | 3.130 | 3.130 | 136,515 |
| 2026-03-11 | 3.400 | 3.460 | 3.230 | 3.250 | 3.250 | 82,956 |
| 2026-03-10 | 3.320 | 3.460 | 3.320 | 3.380 | 3.380 | 132,552 |
| 2026-03-09 | 3.210 | 3.290 | 3.130 | 3.220 | 3.220 | 107,561 |
| 2026-03-06 | 3.210 | 3.450 | 3.160 | 3.250 | 3.250 | 118,429 |
| 2026-03-05 | 3.150 | 3.400 | 3.100 | 3.200 | 3.200 | 127,046 |
| 2026-03-04 | 3.010 | 3.200 | 3.010 | 3.130 | 3.130 | 138,824 |
| 2026-03-03 | 3.300 | 3.320 | 2.940 | 2.950 | 2.950 | 300,343 |
| 2026-03-02 | 3.200 | 3.320 | 3.170 | 3.320 | 3.320 | 103,727 |
| 2026-02-27 | 3.460 | 3.540 | 3.330 | 3.370 | 3.370 | 184,472 |
| 2026-02-26 | 3.550 | 3.580 | 3.380 | 3.430 | 3.430 | 122,544 |
| 2026-02-25 | 3.310 | 3.670 | 3.310 | 3.600 | 3.600 | 317,132 |
| 2026-02-24 | 3.500 | 3.500 | 3.250 | 3.310 | 3.310 | 161,756 |
| 2026-02-23 | 3.550 | 3.560 | 3.320 | 3.380 | 3.380 | 130,000 |
| 2026-02-20 | 3.540 | 3.630 | 3.450 | 3.480 | 3.480 | 236,242 |
| 2026-02-19 | 3.320 | 3.690 | 3.160 | 3.440 | 3.440 | 444,989 |
| 2026-02-18 | 3.850 | 3.910 | 3.300 | 3.310 | 3.310 | 695,706 |
| 2026-02-17 | 4.380 | 4.430 | 3.950 | 4.070 | 4.070 | 370,123 |
| 2026-02-16 | 4.390 | 4.560 | 4.220 | 4.370 | 4.370 | 538,316 |
| 2026-02-13 | 3.940 | 4.450 | 3.910 | 4.120 | 4.120 | 868,909 |
| 2026-02-12 | 3.150 | 3.960 | 3.150 | 3.800 | 3.800 | 965,137 |
| 2026-02-11 | 4.990 | 5.100 | 3.060 | 3.150 | 3.150 | 1,780,483 |
| 2026-02-10 | 2.320 | 2.470 | 2.260 | 2.400 | 2.400 | 110,909 |
| 2026-02-09 | 2.120 | 2.320 | 2.120 | 2.310 | 2.310 | 69,928 |
| 2026-02-06 | 2.280 | 2.280 | 2.060 | 2.140 | 2.140 | 121,915 |
| 2026-02-05 | 2.260 | 2.350 | 2.180 | 2.280 | 2.280 | 52,232 |
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.