Thermador Groupe SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 68.000 | 68.500 | 67.400 | 68.400 | 64.299 | 6,355 |
| 2025-02-25 | 67.600 | 68.200 | 67.000 | 67.000 | 62.983 | 5,922 |
| 2025-02-24 | 68.300 | 68.600 | 67.500 | 67.800 | 63.735 | 3,159 |
| 2025-02-21 | 68.700 | 70.300 | 67.900 | 68.200 | 64.111 | 2,645 |
| 2025-02-20 | 69.400 | 70.200 | 68.700 | 69.100 | 64.957 | 2,208 |
| 2025-02-19 | 68.200 | 71.700 | 68.200 | 68.600 | 64.487 | 5,847 |
| 2025-02-18 | 71.200 | 71.900 | 70.800 | 71.800 | 67.495 | 684 |
| 2025-02-17 | 71.400 | 71.500 | 70.900 | 71.500 | 67.213 | 1,006 |
| 2025-02-14 | 70.500 | 71.200 | 70.000 | 71.100 | 66.837 | 586 |
| 2025-02-13 | 69.600 | 70.500 | 69.600 | 70.000 | 65.803 | 5,089 |
| 2025-02-12 | 70.000 | 70.100 | 69.300 | 69.900 | 65.709 | 875 |
| 2025-02-11 | 69.400 | 69.800 | 68.300 | 69.700 | 65.521 | 1,397 |
| 2025-02-10 | 68.600 | 68.800 | 68.100 | 68.700 | 64.581 | 1,855 |
| 2025-02-07 | 68.800 | 69.200 | 68.100 | 68.400 | 64.299 | 1,021 |
| 2025-02-06 | 68.700 | 69.300 | 68.500 | 68.800 | 64.675 | 1,622 |
| 2025-02-05 | 69.900 | 70.000 | 68.800 | 68.800 | 64.675 | 2,614 |
| 2025-02-04 | 70.500 | 70.900 | 69.500 | 70.000 | 65.803 | 2,384 |
| 2025-02-03 | 72.000 | 72.000 | 70.000 | 70.500 | 66.273 | 1,451 |
| 2025-01-31 | 70.000 | 72.500 | 70.000 | 70.700 | 66.461 | 1,527 |
| 2025-01-30 | 71.900 | 72.300 | 71.300 | 71.800 | 67.495 | 1,343 |
| 2025-01-29 | 71.500 | 71.900 | 70.700 | 71.600 | 67.307 | 1,898 |
| 2025-01-28 | 72.100 | 73.000 | 71.500 | 71.500 | 67.213 | 7,423 |
| 2025-01-27 | 70.000 | 72.100 | 69.900 | 72.100 | 67.777 | 2,530 |
| 2025-01-24 | 69.700 | 70.100 | 69.400 | 70.000 | 65.803 | 5,067 |
| 2025-01-23 | 69.200 | 70.200 | 68.900 | 69.700 | 65.521 | 10,948 |
| 2025-01-22 | 69.500 | 69.600 | 68.400 | 69.100 | 64.957 | 1,415 |
| 2025-01-21 | 70.000 | 70.000 | 69.000 | 69.300 | 65.145 | 3,520 |
| 2025-01-20 | 69.800 | 69.800 | 68.600 | 69.000 | 64.863 | 1,106 |
| 2025-01-17 | 69.800 | 69.800 | 68.600 | 68.900 | 64.769 | 2,122 |
| 2025-01-16 | 67.700 | 70.000 | 67.700 | 70.000 | 65.803 | 21,940 |
| 2025-01-15 | 68.700 | 69.600 | 67.900 | 68.900 | 64.769 | 11,817 |
| 2025-01-14 | 68.000 | 69.100 | 68.000 | 69.000 | 64.863 | 3,812 |
| 2025-01-13 | 67.500 | 67.500 | 65.900 | 67.200 | 63.171 | 6,161 |
| 2025-01-10 | 69.000 | 69.500 | 67.600 | 67.600 | 63.547 | 3,789 |
| 2025-01-09 | 69.200 | 69.500 | 68.600 | 68.700 | 64.581 | 1,199 |
| 2025-01-08 | 70.900 | 71.500 | 68.800 | 69.200 | 65.051 | 10,627 |
| 2025-01-07 | 71.000 | 71.900 | 70.200 | 70.900 | 66.649 | 1,467 |
| 2025-01-06 | 72.800 | 72.800 | 70.100 | 71.000 | 66.743 | 1,693 |
| 2025-01-03 | 71.700 | 71.700 | 71.000 | 71.000 | 66.743 | 532 |
| 2025-01-02 | 72.100 | 72.400 | 71.100 | 71.800 | 67.495 | 1,611 |
| 2024-12-31 | 72.000 | 72.100 | 71.700 | 72.100 | 67.777 | 230 |
| 2024-12-30 | 71.800 | 72.000 | 71.400 | 71.800 | 67.495 | 1,072 |
| 2024-12-27 | 70.200 | 72.800 | 70.200 | 71.800 | 67.495 | 1,197 |
| 2024-12-24 | 72.200 | 72.500 | 72.000 | 72.200 | 67.871 | 1,802 |
| 2024-12-23 | 70.200 | 72.000 | 70.100 | 71.500 | 67.213 | 3,184 |
| 2024-12-20 | 70.200 | 70.200 | 69.200 | 69.900 | 65.709 | 1,677 |
| 2024-12-19 | 70.600 | 70.900 | 69.500 | 70.300 | 66.085 | 9,601 |
| 2024-12-18 | 70.000 | 70.600 | 69.900 | 70.600 | 66.367 | 2,709 |
| 2024-12-17 | 70.100 | 70.900 | 69.600 | 69.700 | 65.521 | 2,758 |
| 2024-12-16 | 69.800 | 71.200 | 69.300 | 71.200 | 66.931 | 1,303 |
| 2024-12-13 | 69.000 | 69.900 | 69.000 | 69.600 | 65.427 | 1,792 |
| 2024-12-12 | 70.200 | 70.400 | 69.500 | 69.500 | 65.333 | 7,829 |
| 2024-12-11 | 70.300 | 70.900 | 70.200 | 70.900 | 66.649 | 2,628 |
| 2024-12-10 | 71.100 | 72.000 | 70.200 | 70.200 | 65.991 | 1,915 |
| 2024-12-09 | 68.900 | 71.200 | 68.900 | 71.100 | 66.837 | 4,947 |
| 2024-12-06 | 68.800 | 69.400 | 68.000 | 68.900 | 64.769 | 994 |
| 2024-12-05 | 68.200 | 68.800 | 68.000 | 68.800 | 64.675 | 1,653 |
| 2024-12-04 | 69.200 | 70.000 | 68.400 | 68.500 | 64.393 | 1,739 |
| 2024-12-03 | 68.500 | 69.900 | 68.500 | 69.900 | 65.709 | 1,515 |
| 2024-12-02 | 68.400 | 69.100 | 67.000 | 68.300 | 64.205 | 5,703 |
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.