Thermador Groupe S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 79.200 | 79.800 | 79.200 | 79.350 | 79.328 | 479 |
| 2026-02-05 | 79.850 | 80.000 | 79.550 | 79.550 | 79.528 | 2 |
| 2026-02-04 | 79.050 | 79.950 | 79.050 | 79.050 | 79.028 | 1,001 |
| 2026-02-03 | 78.500 | 79.250 | 78.500 | 79.250 | 79.228 | 36 |
| 2026-02-02 | 79.500 | 79.500 | 78.900 | 79.250 | 79.228 | 85 |
| 2026-01-30 | 79.900 | 79.900 | 79.300 | 79.550 | 79.528 | 318 |
| 2026-01-29 | 79.350 | 79.500 | 78.700 | 78.700 | 78.678 | 8 |
| 2026-01-28 | 79.050 | 79.150 | 78.100 | 79.050 | 79.028 | 9 |
| 2026-01-27 | 78.500 | 78.600 | 77.750 | 77.750 | 77.728 | 5 |
| 2026-01-26 | 78.600 | 78.600 | 77.750 | 77.750 | 77.728 | 50 |
| 2026-01-23 | 73.850 | 73.850 | 73.400 | 73.850 | 73.829 | 731 |
| 2026-01-22 | 74.800 | 75.900 | 72.500 | 74.600 | 74.579 | 959 |
| 2026-01-21 | 72.700 | 74.100 | 72.700 | 74.100 | 74.079 | 1,557 |
| 2026-01-20 | 73.150 | 73.450 | 72.800 | 73.450 | 73.429 | 92 |
| 2026-01-19 | 75.150 | 75.300 | 73.750 | 73.750 | 73.729 | 53 |
| 2026-01-16 | 78.000 | 78.000 | 75.600 | 75.650 | 75.629 | 747 |
| 2026-01-15 | 77.000 | 79.500 | 77.000 | 78.600 | 78.578 | 591 |
| 2026-01-14 | 77.250 | 77.250 | 76.800 | 77.250 | 77.228 | 50 |
| 2026-01-13 | 77.850 | 77.850 | 77.450 | 77.450 | 77.428 | 2 |
| 2026-01-12 | 77.650 | 77.650 | 77.000 | 77.650 | 77.628 | 421 |
| 2026-01-09 | 79.350 | 79.400 | 77.550 | 77.550 | 77.528 | 276 |
| 2026-01-08 | 78.900 | 79.700 | 78.700 | 78.700 | 78.678 | 30 |
| 2026-01-07 | 78.400 | 79.150 | 78.100 | 79.150 | 79.128 | 1 |
| 2026-01-06 | 77.500 | 78.500 | 77.500 | 78.500 | 78.478 | 158 |
| 2026-01-05 | 78.800 | 78.800 | 75.450 | 75.450 | 75.429 | 1 |
| 2026-01-02 | 77.450 | 78.700 | 77.300 | 78.700 | 78.678 | 139 |
| 2025-12-31 | 76.900 | 76.900 | 76.900 | 76.900 | 76.878 | 0 |
| 2025-12-30 | 76.800 | 77.100 | 76.500 | 76.500 | 76.478 | 8 |
| 2025-12-29 | 75.700 | 77.000 | 75.700 | 76.100 | 76.079 | 106 |
| 2025-12-24 | 76.500 | 76.500 | 76.500 | 76.500 | 76.478 | 0 |
| 2025-12-23 | 75.450 | 76.700 | 75.450 | 75.450 | 75.429 | 48 |
| 2025-12-22 | 75.250 | 75.250 | 75.250 | 75.250 | 75.229 | 0 |
| 2025-12-19 | 75.800 | 75.800 | 74.700 | 75.350 | 75.329 | 898 |
| 2025-12-18 | 76.500 | 76.500 | 75.300 | 76.500 | 76.478 | 51 |
| 2025-12-17 | 76.000 | 76.000 | 75.700 | 76.000 | 75.979 | 110 |
| 2025-12-16 | 77.100 | 77.100 | 76.100 | 76.100 | 76.079 | 151 |
| 2025-12-15 | 76.200 | 77.500 | 76.200 | 76.200 | 76.178 | 72 |
| 2025-12-12 | 75.800 | 76.200 | 75.800 | 76.200 | 76.178 | 0 |
| 2025-12-11 | 74.000 | 74.000 | 74.000 | 74.000 | 73.979 | 0 |
| 2025-12-10 | 74.900 | 75.100 | 74.900 | 74.900 | 74.879 | 1,008 |
| 2025-12-09 | 74.800 | 75.200 | 74.800 | 74.800 | 74.779 | 0 |
| 2025-12-08 | 74.900 | 75.000 | 74.800 | 74.900 | 74.879 | 22 |
| 2025-12-05 | 77.200 | 77.200 | 75.350 | 75.350 | 75.329 | 4 |
| 2025-12-04 | 77.000 | 77.800 | 77.000 | 77.550 | 77.528 | 289 |
| 2025-12-03 | 75.550 | 75.550 | 75.550 | 75.550 | 75.529 | 0 |
| 2025-12-02 | 75.850 | 77.200 | 75.850 | 75.850 | 75.829 | 1 |
| 2025-12-01 | 75.150 | 76.000 | 74.700 | 76.000 | 75.979 | 20 |
| 2025-11-28 | 73.750 | 74.800 | 73.400 | 74.500 | 74.479 | 31 |
| 2025-11-27 | 73.400 | 74.000 | 73.400 | 74.000 | 73.979 | 72 |
| 2025-11-26 | 72.800 | 72.800 | 72.800 | 72.800 | 72.779 | 0 |
| 2025-11-25 | 72.400 | 72.600 | 72.400 | 72.600 | 72.580 | 64 |
| 2025-11-24 | 72.600 | 72.600 | 72.600 | 72.600 | 72.580 | 0 |
| 2025-11-21 | 72.600 | 72.600 | 72.500 | 72.500 | 72.480 | 14 |
| 2025-11-20 | 72.700 | 72.700 | 72.700 | 72.700 | 72.679 | 0 |
| 2025-11-19 | 71.750 | 71.750 | 71.750 | 71.750 | 71.730 | 0 |
| 2025-11-18 | 71.750 | 71.750 | 71.750 | 71.750 | 71.730 | 0 |
| 2025-11-17 | 71.600 | 72.100 | 71.600 | 72.100 | 72.080 | 6 |
| 2025-11-14 | 73.450 | 73.450 | 73.450 | 73.450 | 73.429 | 0 |
| 2025-11-13 | 74.200 | 74.300 | 73.500 | 74.300 | 74.279 | 385 |
| 2025-11-12 | 74.100 | 74.100 | 74.100 | 74.100 | 74.079 | 0 |
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.