Thermador Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 75.050 | 76.200 | 74.600 | 75.450 | 75.450 | 1,241 |
| 2026-07-29 | 76.200 | 76.500 | 75.100 | 75.600 | 75.600 | 1,179 |
| 2026-07-28 | 77.100 | 77.850 | 77.100 | 77.100 | 77.100 | 251 |
| 2026-07-27 | 77.600 | 77.600 | 76.400 | 77.600 | 77.600 | 10 |
| 2026-07-24 | 75.600 | 75.600 | 75.600 | 75.600 | 75.600 | 6 |
| 2026-07-23 | 78.300 | 78.300 | 76.250 | 76.250 | 76.250 | 430 |
| 2026-07-22 | 78.800 | 78.800 | 78.800 | 78.800 | 78.800 | 1 |
| 2026-07-21 | 78.900 | 79.000 | 78.100 | 78.100 | 78.100 | 489 |
| 2026-07-20 | 81.000 | 81.000 | 79.300 | 79.300 | 79.300 | 302 |
| 2026-07-17 | 81.550 | 81.650 | 65.400 | 81.650 | 81.650 | 0 |
| 2026-07-16 | 81.150 | 81.150 | 65.400 | 81.150 | 81.150 | 0 |
| 2026-07-15 | 80.500 | 81.250 | 80.500 | 81.250 | 81.250 | 320 |
| 2026-07-14 | 80.000 | 80.600 | 80.000 | 80.400 | 80.400 | 132 |
| 2026-07-13 | 78.900 | 78.900 | 77.500 | 77.800 | 77.800 | 262 |
| 2026-07-10 | 78.600 | 78.600 | 65.400 | 78.600 | 78.600 | 0 |
| 2026-07-09 | 78.500 | 79.300 | 78.500 | 78.900 | 78.900 | 1 |
| 2026-07-08 | 79.050 | 79.200 | 78.500 | 78.500 | 78.500 | 290 |
| 2026-07-07 | 79.350 | 79.900 | 79.300 | 79.300 | 79.300 | 50 |
| 2026-07-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 316 |
| 2026-07-03 | 79.300 | 79.300 | 79.000 | 79.300 | 79.300 | 106 |
| 2026-07-02 | 79.350 | 79.900 | 79.300 | 79.900 | 79.900 | 155 |
| 2026-07-01 | 78.400 | 79.300 | 78.100 | 79.150 | 79.150 | 686 |
| 2026-06-30 | 77.500 | 79.600 | 77.500 | 78.900 | 78.900 | 1,252 |
| 2026-06-29 | 75.500 | 76.000 | 75.500 | 75.700 | 75.700 | 33 |
| 2026-06-26 | 73.000 | 74.100 | 73.000 | 73.800 | 73.800 | 369 |
| 2026-06-25 | 69.500 | 70.500 | 69.500 | 70.500 | 70.500 | 17 |
| 2026-06-24 | 67.900 | 67.900 | 67.200 | 67.800 | 67.800 | 260 |
| 2026-06-23 | 68.200 | 68.200 | 67.200 | 67.800 | 67.800 | 14 |
| 2026-06-22 | 68.800 | 69.400 | 68.000 | 68.600 | 68.600 | 136 |
| 2026-06-19 | 68.800 | 68.800 | 68.800 | 68.800 | 68.800 | 1 |
| 2026-06-18 | 69.400 | 69.400 | 69.200 | 69.300 | 69.300 | 159 |
| 2026-06-17 | 69.750 | 69.900 | 69.600 | 69.900 | 69.900 | 46 |
| 2026-06-16 | 69.650 | 69.800 | 69.000 | 69.800 | 69.800 | 181 |
| 2026-06-15 | 69.000 | 69.500 | 69.000 | 69.300 | 69.300 | 42 |
| 2026-06-12 | 68.500 | 68.500 | 68.250 | 68.250 | 68.250 | 15 |
| 2026-06-11 | 68.300 | 68.300 | 68.300 | 68.300 | 68.300 | 1 |
| 2026-06-10 | 69.000 | 69.000 | 68.000 | 69.000 | 69.000 | 7 |
| 2026-06-09 | 69.300 | 69.800 | 69.300 | 69.300 | 69.300 | 199 |
| 2026-06-08 | 68.400 | 69.000 | 67.900 | 69.000 | 69.000 | 1 |
| 2026-06-05 | 68.350 | 68.350 | 68.350 | 68.350 | 68.350 | 3 |
| 2026-06-04 | 68.500 | 68.800 | 68.500 | 68.500 | 68.500 | 2 |
| 2026-06-03 | 69.350 | 69.500 | 68.300 | 68.400 | 68.400 | 36 |
| 2026-06-02 | 69.150 | 69.300 | 69.000 | 69.300 | 69.300 | 32 |
| 2026-06-01 | 70.000 | 70.100 | 65.400 | 70.100 | 70.100 | 0 |
| 2026-05-29 | 69.150 | 69.550 | 65.400 | 69.550 | 69.550 | 0 |
| 2026-05-28 | 70.000 | 70.000 | 69.400 | 69.400 | 69.400 | 1 |
| 2026-05-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1 |
| 2026-05-26 | 69.050 | 69.200 | 69.000 | 69.200 | 69.200 | 37 |
| 2026-05-22 | 68.600 | 68.900 | 68.400 | 68.600 | 68.600 | 34 |
| 2026-05-21 | 69.700 | 69.700 | 68.600 | 69.000 | 69.000 | 63 |
| 2026-05-20 | 69.900 | 69.900 | 69.900 | 69.900 | 69.900 | 3 |
| 2026-05-19 | 69.050 | 69.050 | 69.050 | 69.050 | 69.050 | 0 |
| 2026-05-18 | 68.300 | 68.900 | 68.200 | 68.800 | 68.800 | 31 |
| 2026-05-15 | 68.950 | 68.950 | 68.900 | 68.900 | 68.900 | 15 |
| 2026-05-14 | 68.500 | 68.500 | 65.400 | 68.500 | 68.500 | 0 |
| 2026-05-13 | 68.300 | 68.900 | 68.300 | 68.300 | 68.300 | 30 |
| 2026-05-12 | 69.050 | 69.100 | 68.700 | 68.700 | 68.700 | 301 |
| 2026-05-11 | 70.000 | 70.000 | 68.700 | 68.700 | 68.700 | 68 |
| 2026-05-08 | 70.000 | 70.000 | 65.400 | 70.000 | 70.000 | 0 |
| 2026-05-07 | 70.000 | 70.000 | 69.400 | 69.900 | 69.900 | 235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 0.0210 GBX |
| 2025-04-14 | 0.0208 GBX |
| 2024-04-12 | 0.0208 GBX |
| 2023-04-12 | 0.0208 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.