Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	1.070	1.070	0.964	1.015	0.976	98,938
2025-05-22	0.910	1.090	0.890	1.040	1.000	288,305
2025-05-21	1.000	1.010	0.902	0.910	0.875	342,066
2025-05-20	1.160	1.180	1.020	1.050	1.010	186,011
2025-05-19	1.100	1.190	0.990	1.140	1.096	518,608
2025-05-16	1.320	1.390	1.075	1.210	1.163	723,041
2025-05-15	1.440	1.680	1.165	1.240	1.192	1,137,521
2025-05-14	0.960	1.540	0.810	1.540	1.481	1,322,082
2025-05-13	0.680	0.716	0.580	0.661	0.636	226,793
2025-05-12	0.550	0.720	0.550	0.658	0.633	446,141
2025-05-09	0.446	0.550	0.446	0.550	0.529	274,203
2025-05-08	0.442	0.467	0.442	0.465	0.447	25,457
2025-05-07	0.450	0.470	0.447	0.450	0.433	30,047
2025-05-06	0.458	0.470	0.434	0.446	0.429	71,169
2025-05-05	0.439	0.458	0.430	0.458	0.440	46,242
2025-05-02	0.434	0.443	0.420	0.439	0.422	61,572
2025-04-30	0.474	0.520	0.410	0.430	0.413	481,301
2025-04-29	0.398	0.398	0.385	0.385	0.370	3,744
2025-04-28	0.390	0.398	0.385	0.385	0.370	12,978
2025-04-25	0.403	0.410	0.390	0.390	0.375	8,325
2025-04-24	0.394	0.410	0.390	0.410	0.394	5,588
2025-04-23	0.394	0.404	0.394	0.395	0.380	9,139
2025-04-22	0.394	0.404	0.394	0.403	0.387	7,702
2025-04-17	0.404	0.404	0.385	0.394	0.379	16,794
2025-04-16	0.400	0.410	0.390	0.391	0.376	9,030
2025-04-15	0.400	0.402	0.393	0.394	0.378	14,706
2025-04-14	0.410	0.410	0.381	0.410	0.394	18,099
2025-04-11	0.410	0.410	0.398	0.398	0.383	6,432
2025-04-10	0.406	0.410	0.397	0.408	0.392	14,526
2025-04-09	0.406	0.406	0.390	0.406	0.390	17,538
2025-04-08	0.398	0.420	0.390	0.410	0.394	11,291
2025-04-07	0.430	0.438	0.261	0.396	0.381	74,722
2025-04-04	0.432	0.440	0.416	0.430	0.413	27,918
2025-04-03	0.430	0.442	0.426	0.432	0.415	17,729
2025-04-02	0.434	0.436	0.426	0.432	0.415	14,275
2025-04-01	0.430	0.436	0.430	0.431	0.414	14,294
2025-03-31	0.423	0.439	0.422	0.430	0.413	20,599
2025-03-28	0.421	0.429	0.421	0.423	0.407	6,945
2025-03-27	0.422	0.430	0.421	0.421	0.405	7,296
2025-03-26	0.438	0.449	0.421	0.422	0.406	53,681
2025-03-25	0.412	0.444	0.412	0.435	0.418	53,776
2025-03-24	0.430	0.432	0.410	0.410	0.394	34,746
2025-03-21	0.430	0.435	0.420	0.430	0.413	16,393
2025-03-20	0.422	0.452	0.422	0.426	0.410	27,030
2025-03-19	0.430	0.435	0.416	0.416	0.400	5,247
2025-03-18	0.432	0.444	0.416	0.430	0.413	30,334
2025-03-17	0.450	0.452	0.432	0.440	0.423	27,829
2025-03-14	0.446	0.455	0.414	0.450	0.433	23,280
2025-03-13	0.479	0.479	0.444	0.453	0.436	53,566
2025-03-12	0.468	0.479	0.468	0.479	0.461	7,831
2025-03-11	0.478	0.480	0.464	0.480	0.462	32,327
2025-03-10	0.492	0.492	0.464	0.480	0.462	35,133
2025-03-07	0.490	0.490	0.479	0.490	0.471	8,487
2025-03-06	0.499	0.500	0.478	0.478	0.460	40,791
2025-03-05	0.499	0.504	0.497	0.499	0.480	7,951
2025-03-04	0.500	0.508	0.498	0.499	0.480	21,791
2025-03-03	0.500	0.504	0.495	0.500	0.481	10,164
2025-02-28	0.495	0.506	0.495	0.496	0.477	6,429
2025-02-27	0.504	0.510	0.480	0.495	0.476	48,897
2025-02-26	0.506	0.512	0.502	0.504	0.485	13,987

← NewerPage 7 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.