Theon International Plc (AMS:THEON)
Netherlands · Delayed Price · Currency is EUR 26.25
-0.25 (-0.94%)
Nov 24, 2025, 5:36 PM CET
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 26.80 | 27.00 | 25.95 | 26.25 | 26.25 | -0.94% | 106,813 |
| Nov 21, 2025 | 26.85 | 26.85 | 25.50 | 26.50 | 26.50 | -1.85% | 182,352 |
| Nov 20, 2025 | 27.00 | 27.60 | 26.65 | 27.00 | 27.00 | 1.89% | 96,401 |
| Nov 19, 2025 | 27.90 | 28.25 | 26.50 | 26.50 | 26.50 | -4.33% | 144,867 |
| Nov 18, 2025 | 27.30 | 28.50 | 27.30 | 27.70 | 27.70 | -0.54% | 66,799 |
| Nov 17, 2025 | 28.20 | 28.70 | 27.75 | 27.85 | 27.85 | -1.42% | 82,513 |
| Nov 14, 2025 | 27.90 | 28.25 | 27.30 | 28.25 | 28.25 | 1.07% | 98,318 |
| Nov 13, 2025 | 27.65 | 28.60 | 27.60 | 27.95 | 27.95 | 2.19% | 184,303 |
| Nov 12, 2025 | 27.95 | 28.05 | 27.15 | 27.35 | 27.35 | -0.36% | 86,033 |
| Nov 11, 2025 | 28.45 | 28.60 | 26.90 | 27.45 | 27.45 | -4.36% | 365,700 |
| Nov 10, 2025 | 28.00 | 28.90 | 27.35 | 28.70 | 28.70 | 5.71% | 228,056 |
| Nov 7, 2025 | 28.25 | 28.60 | 26.45 | 27.15 | 27.15 | -3.89% | 413,069 |
| Nov 6, 2025 | 31.00 | 31.25 | 27.20 | 28.25 | 28.25 | -8.28% | 458,261 |
| Nov 5, 2025 | 29.50 | 31.25 | 29.05 | 30.80 | 30.80 | 5.30% | 240,591 |
| Nov 4, 2025 | 31.70 | 31.90 | 29.25 | 29.25 | 29.25 | -4.26% | 372,855 |
| Nov 3, 2025 | 31.20 | 31.20 | 30.45 | 30.55 | 30.55 | - | 140,332 |
| Oct 31, 2025 | 29.95 | 31.55 | 29.80 | 30.55 | 30.55 | 3.56% | 270,890 |
| Oct 30, 2025 | 29.35 | 29.80 | 28.80 | 29.50 | 29.50 | 1.37% | 155,000 |
| Oct 29, 2025 | 29.00 | 29.45 | 28.90 | 29.10 | 29.10 | 0.87% | 134,919 |
| Oct 28, 2025 | 28.85 | 29.40 | 28.40 | 28.85 | 28.85 | -0.69% | 128,812 |
| Oct 27, 2025 | 28.90 | 29.30 | 28.20 | 29.05 | 29.05 | 2.47% | 156,951 |
| Oct 24, 2025 | 28.90 | 28.90 | 28.15 | 28.35 | 28.35 | -0.87% | 134,520 |
| Oct 23, 2025 | 29.00 | 29.30 | 28.30 | 28.60 | 28.60 | 0.35% | 125,548 |
| Oct 22, 2025 | 28.95 | 30.20 | 28.50 | 28.50 | 28.50 | -0.52% | 246,353 |
| Oct 21, 2025 | 29.25 | 29.40 | 28.60 | 28.65 | 28.65 | -1.72% | 199,461 |
| Oct 20, 2025 | 30.25 | 30.40 | 29.05 | 29.15 | 29.15 | 2.10% | 294,732 |
| Oct 17, 2025 | 28.50 | 29.15 | 28.10 | 28.55 | 28.55 | -3.55% | 337,797 |
| Oct 16, 2025 | 30.10 | 30.90 | 29.40 | 29.60 | 29.60 | -0.50% | 413,609 |
| Oct 15, 2025 | 33.40 | 33.50 | 29.40 | 29.75 | 29.75 | -10.39% | 570,971 |
| Oct 14, 2025 | 34.05 | 34.45 | 31.80 | 33.20 | 33.20 | -1.04% | 371,549 |
| Oct 13, 2025 | 32.00 | 34.45 | 30.55 | 33.55 | 33.55 | -2.61% | 350,507 |
| Oct 10, 2025 | 36.20 | 36.70 | 34.20 | 34.45 | 34.45 | -5.87% | 354,446 |
| Oct 9, 2025 | 36.60 | 37.00 | 35.90 | 36.60 | 36.60 | 0.27% | 221,723 |
| Oct 8, 2025 | 34.50 | 36.50 | 34.50 | 36.50 | 36.50 | 5.80% | 349,800 |
| Oct 7, 2025 | 34.00 | 34.65 | 33.80 | 34.50 | 34.50 | 1.17% | 144,223 |
| Oct 6, 2025 | 35.30 | 35.75 | 33.90 | 34.10 | 34.10 | -3.26% | 266,180 |
| Oct 3, 2025 | 35.00 | 35.50 | 34.45 | 35.25 | 35.25 | 2.77% | 264,888 |
| Oct 2, 2025 | 34.45 | 35.00 | 33.70 | 34.30 | 34.30 | - | 188,072 |
| Oct 1, 2025 | 33.20 | 34.30 | 31.95 | 34.30 | 34.30 | 5.54% | 330,528 |
| Sep 30, 2025 | 32.65 | 33.00 | 32.25 | 32.50 | 32.50 | -0.46% | 176,183 |
| Sep 29, 2025 | 32.25 | 32.80 | 31.60 | 32.65 | 32.65 | 1.87% | 272,923 |
| Sep 26, 2025 | 31.50 | 32.30 | 31.35 | 32.05 | 32.05 | 1.91% | 176,707 |
| Sep 25, 2025 | 30.20 | 32.30 | 30.20 | 31.45 | 31.45 | 4.49% | 434,559 |
| Sep 24, 2025 | 30.00 | 30.80 | 29.35 | 30.10 | 30.10 | 1.01% | 264,274 |
| Sep 23, 2025 | 29.50 | 29.90 | 29.05 | 29.80 | 29.80 | 1.02% | 152,902 |
| Sep 22, 2025 | 27.85 | 29.50 | 27.40 | 29.50 | 29.50 | 2.61% | 274,710 |
| Sep 19, 2025 | 29.00 | 29.70 | 28.75 | 28.75 | 28.75 | -1.20% | 957,606 |
| Sep 18, 2025 | 28.70 | 29.35 | 28.70 | 29.10 | 29.10 | 1.57% | 134,310 |
| Sep 17, 2025 | 29.05 | 29.50 | 28.30 | 28.65 | 28.65 | -0.87% | 140,848 |
| Sep 16, 2025 | 29.10 | 29.75 | 28.55 | 28.90 | 28.90 | -0.17% | 253,965 |