Thermador Groupe SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	70.000	70.900	68.900	70.300	68.294	2,605
2025-05-23	70.100	70.100	68.900	69.100	67.128	6,319
2025-05-22	70.600	70.600	69.800	69.800	67.808	2,180
2025-05-21	71.000	71.200	70.600	71.000	68.974	3,068
2025-05-20	70.200	71.900	70.200	71.300	69.266	1,493
2025-05-19	69.900	71.300	69.700	70.700	68.683	2,683
2025-05-16	70.000	70.300	69.100	69.900	67.906	8,913
2025-05-15	70.000	70.900	69.900	69.900	67.906	2,926
2025-05-14	69.700	70.800	68.600	70.700	68.683	1,763
2025-05-13	67.800	70.800	67.800	70.000	68.003	9,906
2025-05-12	67.000	68.100	66.500	67.600	65.671	4,770
2025-05-09	66.500	67.600	66.500	67.000	65.088	3,044
2025-05-08	67.800	67.800	66.500	66.600	64.700	824
2025-05-07	67.100	67.600	66.600	66.600	64.700	1,985
2025-05-06	67.200	67.800	66.800	67.000	65.088	2,860
2025-05-05	67.400	67.700	66.800	67.100	65.186	1,678
2025-05-02	67.000	68.000	66.500	67.300	65.380	2,507
2025-04-30	65.900	66.500	65.600	66.100	64.214	2,344
2025-04-29	64.600	65.700	64.600	65.600	63.728	856
2025-04-28	65.500	65.500	64.600	64.600	62.757	1,713
2025-04-25	64.900	65.600	64.500	65.000	63.145	1,915
2025-04-24	64.900	64.900	63.900	64.300	62.465	1,381
2025-04-23	63.100	64.700	62.900	64.100	62.271	2,618
2025-04-22	65.300	65.300	63.000	63.100	61.300	5,150
2025-04-17	65.000	65.700	63.900	65.000	63.145	12,052
2025-04-16	65.800	66.500	65.000	65.500	63.631	2,870
2025-04-15	62.700	66.400	62.700	66.000	64.117	3,328
2025-04-14	63.200	63.600	62.500	62.500	60.717	3,476
2025-04-11	65.800	65.800	64.000	64.300	60.445	30,366
2025-04-10	66.200	66.200	65.000	65.500	61.573	7,188
2025-04-09	65.800	65.800	63.900	64.700	60.821	4,766
2025-04-08	65.800	66.800	65.800	66.000	62.043	5,043
2025-04-07	63.800	66.800	63.000	65.900	61.949	20,419
2025-04-04	65.300	65.600	64.300	65.000	61.103	9,877
2025-04-03	66.000	66.400	65.500	65.500	61.573	4,483
2025-04-02	67.400	67.400	66.500	66.600	62.607	4,173
2025-04-01	67.000	67.200	66.200	66.500	62.513	1,234
2025-03-31	67.500	67.500	66.000	66.500	62.513	2,688
2025-03-28	66.700	67.200	66.400	66.800	62.795	3,892
2025-03-27	68.100	68.100	66.800	66.800	62.795	1,683
2025-03-26	68.600	68.600	67.500	68.000	63.923	1,462
2025-03-25	68.500	68.500	67.800	68.300	64.205	1,432
2025-03-24	68.500	68.500	67.300	67.700	63.641	923
2025-03-21	68.100	68.500	67.300	67.700	63.641	2,141
2025-03-20	69.000	69.400	68.500	68.600	64.487	3,575
2025-03-19	66.400	68.300	66.400	68.100	64.017	3,725
2025-03-18	67.700	68.300	66.000	67.800	63.735	4,575
2025-03-17	67.000	68.000	66.700	67.500	63.453	3,487
2025-03-14	66.900	67.000	65.800	66.400	62.419	1,994
2025-03-13	68.000	68.000	65.800	66.300	62.325	3,396
2025-03-12	66.600	67.700	66.400	67.300	63.265	2,601
2025-03-11	67.200	67.300	65.900	66.000	62.043	2,892
2025-03-10	68.400	68.500	66.700	67.000	62.983	2,907
2025-03-07	67.400	67.600	66.400	67.000	62.983	1,669
2025-03-06	67.000	68.000	67.000	67.400	63.359	2,520
2025-03-05	66.000	67.500	66.000	67.000	62.983	2,442
2025-03-04	65.500	66.200	65.100	66.100	62.137	1,253
2025-03-03	66.000	67.100	65.200	65.600	61.667	5,308
2025-02-28	66.700	67.100	65.300	65.800	61.855	2,826
2025-02-27	68.000	68.500	65.700	66.700	62.701	8,835

← NewerPage 7 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	2.1000 EUR
2025-04-14	2.0800 EUR
2024-04-12	2.0800 EUR
2023-04-12	2.0800 EUR
2022-04-12	2.0000 EUR
2021-04-13	1.8200 EUR
2020-04-09	1.8000 EUR
2019-04-23	1.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.