Theranexus SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.210 | 3.280 | 3.120 | 3.130 | 3.130 | 42,044 |
| 2026-10-15 | 2.960 | 3.250 | 2.950 | 3.210 | 3.210 | 57,080 |
| 2026-10-14 | 3.015 | 3.090 | 2.990 | 3.000 | 3.000 | 34,546 |
| 2026-10-13 | 3.110 | 3.135 | 3.035 | 3.035 | 3.035 | 10,534 |
| 2026-10-12 | 3.090 | 3.130 | 3.050 | 3.090 | 3.090 | 15,694 |
| 2026-10-09 | 3.000 | 3.075 | 2.990 | 3.075 | 3.075 | 35,840 |
| 2026-10-08 | 3.250 | 3.250 | 2.970 | 2.980 | 2.980 | 80,252 |
| 2026-10-07 | 3.245 | 3.325 | 3.245 | 3.250 | 3.250 | 34,978 |
| 2026-10-06 | 3.140 | 3.300 | 3.140 | 3.270 | 3.270 | 42,490 |
| 2026-10-05 | 3.140 | 3.140 | 2.920 | 3.140 | 3.140 | 82,687 |
| 2026-10-02 | 3.320 | 3.320 | 3.060 | 3.160 | 3.160 | 146,959 |
| 2026-10-01 | 3.370 | 3.450 | 3.295 | 3.400 | 3.400 | 72,237 |
| 2026-09-30 | 3.570 | 3.570 | 3.295 | 3.410 | 3.410 | 110,295 |
| 2026-09-29 | 3.420 | 3.600 | 3.420 | 3.525 | 3.525 | 97,780 |
| 2026-09-28 | 3.385 | 3.455 | 3.380 | 3.385 | 3.385 | 41,394 |
| 2026-09-25 | 3.390 | 3.455 | 3.350 | 3.400 | 3.400 | 56,189 |
| 2026-09-24 | 3.380 | 3.570 | 3.350 | 3.420 | 3.420 | 91,187 |
| 2026-09-23 | 3.360 | 3.410 | 3.340 | 3.360 | 3.360 | 37,045 |
| 2026-09-22 | 3.350 | 3.350 | 3.270 | 3.340 | 3.340 | 39,472 |
| 2026-09-21 | 3.410 | 3.425 | 3.345 | 3.350 | 3.350 | 45,479 |
| 2026-09-18 | 3.320 | 3.465 | 3.305 | 3.430 | 3.430 | 52,980 |
| 2026-09-17 | 3.250 | 3.340 | 3.250 | 3.300 | 3.300 | 48,260 |
| 2026-09-16 | 3.250 | 3.340 | 3.230 | 3.260 | 3.260 | 57,471 |
| 2026-09-15 | 3.360 | 3.360 | 3.200 | 3.240 | 3.240 | 62,842 |
| 2026-09-14 | 3.360 | 3.430 | 3.310 | 3.340 | 3.340 | 55,069 |
| 2026-09-11 | 3.400 | 3.440 | 3.300 | 3.325 | 3.325 | 94,317 |
| 2026-09-10 | 3.465 | 3.545 | 3.380 | 3.380 | 3.380 | 75,547 |
| 2026-09-09 | 3.890 | 3.920 | 3.420 | 3.480 | 3.480 | 392,499 |
| 2026-09-08 | 3.840 | 3.860 | 3.760 | 3.770 | 3.770 | 33,248 |
| 2026-09-07 | 3.800 | 3.865 | 3.720 | 3.830 | 3.830 | 77,495 |
| 2026-09-04 | 3.880 | 3.880 | 3.725 | 3.790 | 3.790 | 74,215 |
| 2026-09-03 | 4.080 | 4.100 | 3.830 | 3.840 | 3.840 | 211,065 |
| 2026-09-02 | 4.390 | 4.390 | 4.005 | 4.130 | 4.130 | 196,552 |
| 2026-09-01 | 4.210 | 4.210 | 4.005 | 4.100 | 4.100 | 38,377 |
| 2026-08-31 | 4.240 | 4.240 | 4.120 | 4.135 | 4.135 | 43,882 |
| 2026-08-28 | 4.150 | 4.335 | 4.150 | 4.225 | 4.225 | 72,403 |
| 2026-08-27 | 4.220 | 4.250 | 4.110 | 4.130 | 4.130 | 38,196 |
| 2026-08-26 | 4.160 | 4.360 | 4.110 | 4.230 | 4.230 | 100,631 |
| 2026-08-25 | 4.135 | 4.190 | 4.135 | 4.175 | 4.175 | 15,258 |
| 2026-08-24 | 4.235 | 4.235 | 4.090 | 4.090 | 4.090 | 37,186 |
| 2026-08-21 | 4.275 | 4.320 | 4.140 | 4.235 | 4.235 | 43,558 |
| 2026-08-20 | 4.425 | 4.470 | 4.160 | 4.280 | 4.280 | 62,468 |
| 2026-08-19 | 4.260 | 4.500 | 4.230 | 4.410 | 4.410 | 96,802 |
| 2026-08-18 | 4.070 | 4.390 | 4.045 | 4.250 | 4.250 | 179,155 |
| 2026-08-17 | 4.075 | 4.160 | 3.960 | 4.050 | 4.050 | 89,848 |
| 2026-08-14 | 4.200 | 4.260 | 3.960 | 4.080 | 4.080 | 230,643 |
| 2026-08-13 | 4.340 | 4.370 | 4.200 | 4.245 | 4.245 | 83,213 |
| 2026-08-12 | 4.495 | 4.500 | 4.250 | 4.380 | 4.380 | 131,833 |
| 2026-08-11 | 4.580 | 4.655 | 4.430 | 4.495 | 4.495 | 69,203 |
| 2026-08-10 | 4.520 | 4.580 | 4.460 | 4.580 | 4.580 | 56,939 |
| 2026-08-07 | 4.390 | 4.750 | 4.390 | 4.580 | 4.580 | 173,537 |
| 2026-08-06 | 4.645 | 4.700 | 4.365 | 4.430 | 4.430 | 186,194 |
| 2026-08-05 | 4.535 | 4.610 | 4.410 | 4.585 | 4.585 | 90,252 |
| 2026-08-04 | 4.300 | 4.610 | 4.300 | 4.520 | 4.520 | 267,405 |
| 2026-08-03 | 4.310 | 4.470 | 4.130 | 4.270 | 4.270 | 154,595 |
| 2026-07-31 | 4.110 | 4.480 | 4.100 | 4.300 | 4.300 | 359,136 |
| 2026-07-30 | 4.000 | 4.200 | 3.870 | 4.110 | 4.110 | 173,285 |
| 2026-07-29 | 3.950 | 4.130 | 3.930 | 3.970 | 3.970 | 98,518 |
| 2026-07-28 | 3.980 | 4.040 | 3.930 | 3.940 | 3.940 | 63,638 |
| 2026-07-27 | 3.830 | 4.040 | 3.750 | 4.000 | 4.000 | 114,005 |
Page 1 of 2 · 65 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.