Theranexus SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-25	0.520	0.520	0.506	0.506	0.487	18,207
2025-02-24	0.504	0.522	0.504	0.520	0.500	18,911
2025-02-21	0.520	0.522	0.510	0.522	0.502	9,294
2025-02-20	0.526	0.526	0.512	0.526	0.506	4,853
2025-02-19	0.512	0.528	0.512	0.520	0.500	37,321
2025-02-18	0.510	0.518	0.510	0.510	0.490	16,725
2025-02-17	0.524	0.524	0.508	0.510	0.490	7,467
2025-02-14	0.520	0.522	0.506	0.510	0.490	48,550
2025-02-13	0.500	0.516	0.500	0.514	0.494	28,670
2025-02-12	0.512	0.516	0.494	0.510	0.490	44,321
2025-02-11	0.510	0.516	0.496	0.512	0.492	21,813
2025-02-10	0.522	0.530	0.480	0.514	0.494	134,950
2025-02-07	0.542	0.550	0.506	0.540	0.519	121,637
2025-02-06	0.554	0.562	0.536	0.542	0.521	21,547
2025-02-05	0.540	0.588	0.538	0.554	0.533	66,181
2025-02-04	0.548	0.548	0.530	0.536	0.515	30,819
2025-02-03	0.560	0.560	0.528	0.548	0.527	53,873
2025-01-31	0.560	0.638	0.540	0.562	0.540	340,668
2025-01-30	0.540	0.540	0.498	0.530	0.510	70,963
2025-01-29	0.538	0.540	0.520	0.540	0.519	14,854
2025-01-28	0.540	0.558	0.522	0.538	0.517	39,388
2025-01-27	0.536	0.560	0.520	0.554	0.533	39,646
2025-01-24	0.546	0.546	0.512	0.538	0.517	27,984
2025-01-23	0.556	0.556	0.530	0.546	0.525	37,870
2025-01-22	0.554	0.584	0.540	0.554	0.533	101,224
2025-01-21	0.518	0.558	0.518	0.558	0.537	48,474
2025-01-20	0.534	0.558	0.504	0.504	0.485	65,303
2025-01-17	0.588	0.600	0.544	0.550	0.529	94,173
2025-01-16	0.574	0.588	0.574	0.580	0.558	19,927
2025-01-15	0.596	0.666	0.570	0.572	0.550	240,008
2025-01-14	0.610	0.610	0.590	0.596	0.573	24,068
2025-01-13	0.600	0.610	0.570	0.610	0.587	52,479
2025-01-10	0.650	0.650	0.528	0.594	0.571	246,388
2025-01-09	0.690	0.690	0.630	0.660	0.635	57,410
2025-01-08	0.690	0.698	0.640	0.680	0.654	165,811
2025-01-07	0.670	0.714	0.650	0.698	0.671	285,392
2025-01-06	0.604	0.664	0.590	0.662	0.637	321,214
2025-01-03	0.580	0.618	0.580	0.600	0.577	177,581
2025-01-02	0.590	0.590	0.564	0.572	0.550	40,041
2024-12-31	0.580	0.596	0.560	0.578	0.556	140,576
2024-12-30	0.590	0.590	0.562	0.572	0.550	18,304
2024-12-27	0.590	0.590	0.566	0.578	0.556	16,179
2024-12-24	0.590	0.594	0.556	0.580	0.558	25,793
2024-12-23	0.564	0.596	0.564	0.596	0.573	55,582
2024-12-20	0.592	0.596	0.550	0.584	0.562	98,429
2024-12-19	0.590	0.612	0.550	0.588	0.565	160,264
2024-12-18	0.704	0.750	0.602	0.638	0.613	800,551
2024-12-17	0.488	0.498	0.473	0.482	0.463	23,394
2024-12-16	0.489	0.489	0.472	0.488	0.469	8,431
2024-12-13	0.486	0.490	0.480	0.489	0.470	15,215
2024-12-12	0.478	0.489	0.478	0.486	0.467	17,175
2024-12-11	0.477	0.478	0.470	0.478	0.460	7,247
2024-12-10	0.470	0.479	0.470	0.477	0.459	5,003
2024-12-09	0.480	0.480	0.470	0.470	0.452	10,970
2024-12-06	0.480	0.480	0.468	0.478	0.460	6,765
2024-12-05	0.475	0.480	0.470	0.480	0.462	4,839

← NewerPage 8 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.