Theon International Plc (AMS:THEON)
Netherlands · Delayed Price · Currency is EUR 31.30
+0.40 (1.29%)
At close: Mar 10, 2026
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 31.15 | 31.80 | 30.70 | 31.30 | 31.30 | 1.29% | 140,325 |
| Mar 9, 2026 | 30.85 | 31.05 | 29.70 | 30.90 | 30.90 | -0.32% | 111,658 |
| Mar 6, 2026 | 29.80 | 31.30 | 29.55 | 31.00 | 31.00 | 3.33% | 149,272 |
| Mar 5, 2026 | 31.95 | 31.95 | 29.75 | 30.00 | 30.00 | -5.66% | 260,916 |
| Mar 4, 2026 | 30.65 | 31.80 | 30.60 | 31.80 | 31.80 | 3.41% | 153,085 |
| Mar 3, 2026 | 31.15 | 31.25 | 30.10 | 30.75 | 30.75 | -1.44% | 176,270 |
| Mar 2, 2026 | 31.30 | 32.15 | 30.80 | 31.20 | 31.20 | 1.63% | 233,000 |
| Feb 27, 2026 | 30.35 | 30.70 | 30.00 | 30.70 | 30.70 | 0.99% | 77,503 |
| Feb 26, 2026 | 30.00 | 30.55 | 29.75 | 30.40 | 30.40 | 1.16% | 72,334 |
| Feb 25, 2026 | 30.25 | 30.40 | 29.65 | 30.05 | 30.05 | -0.33% | 80,874 |
| Feb 24, 2026 | 31.90 | 31.90 | 30.05 | 30.15 | 30.15 | -1.79% | 134,631 |
| Feb 23, 2026 | 31.95 | 31.95 | 30.55 | 30.70 | 30.70 | -3.15% | 90,600 |
| Feb 20, 2026 | 31.35 | 31.90 | 30.70 | 31.70 | 31.70 | 1.77% | 113,442 |
| Feb 19, 2026 | 32.00 | 32.00 | 30.60 | 31.15 | 31.15 | -3.26% | 196,934 |
| Feb 18, 2026 | 30.80 | 32.25 | 30.55 | 32.20 | 32.20 | 6.62% | 410,030 |
| Feb 17, 2026 | 31.85 | 32.20 | 29.00 | 30.20 | 30.20 | -1.15% | 598,409 |
| Feb 16, 2026 | 30.45 | 31.05 | 30.15 | 30.55 | 30.55 | 0.66% | 271,560 |
| Feb 13, 2026 | 27.40 | 30.75 | 27.30 | 30.35 | 30.35 | 11.38% | 269,057 |
| Feb 12, 2026 | 28.60 | 28.60 | 27.20 | 27.25 | 27.25 | -4.72% | 240,084 |
| Feb 11, 2026 | 30.15 | 30.20 | 27.65 | 28.60 | 28.60 | -5.14% | 345,873 |
| Feb 10, 2026 | 30.55 | 30.60 | 29.65 | 30.15 | 30.15 | -0.33% | 96,945 |
| Feb 9, 2026 | 29.60 | 30.30 | 29.45 | 30.25 | 30.25 | 3.77% | 109,200 |
| Feb 6, 2026 | 28.50 | 29.30 | 28.50 | 29.15 | 29.15 | 2.10% | 186,923 |
| Feb 5, 2026 | 29.15 | 29.45 | 28.55 | 28.55 | 28.55 | -3.38% | 247,444 |
| Feb 4, 2026 | 30.45 | 30.70 | 29.10 | 29.55 | 29.55 | -2.80% | 228,682 |
| Feb 3, 2026 | 30.70 | 31.00 | 29.95 | 30.40 | 30.40 | -0.16% | 114,999 |
| Feb 2, 2026 | 30.70 | 30.75 | 30.05 | 30.45 | 30.45 | -2.25% | 106,568 |
| Jan 30, 2026 | 32.00 | 32.00 | 31.10 | 31.15 | 31.15 | -1.74% | 72,792 |
| Jan 29, 2026 | 32.00 | 32.50 | 31.60 | 31.70 | 31.70 | -0.94% | 169,271 |
| Jan 28, 2026 | 31.90 | 32.40 | 31.50 | 32.00 | 32.00 | 2.24% | 161,673 |
| Jan 27, 2026 | 30.15 | 31.40 | 29.90 | 31.30 | 31.30 | 4.51% | 144,861 |
| Jan 26, 2026 | 30.35 | 30.40 | 29.55 | 29.95 | 29.95 | -0.83% | 143,423 |
| Jan 23, 2026 | 30.50 | 30.80 | 30.10 | 30.20 | 30.20 | -0.98% | 154,313 |
| Jan 22, 2026 | 31.90 | 31.90 | 30.20 | 30.50 | 30.50 | -4.09% | 304,842 |
| Jan 21, 2026 | 33.00 | 33.20 | 31.55 | 31.80 | 31.80 | -3.64% | 183,989 |
| Jan 20, 2026 | 33.85 | 33.85 | 32.75 | 33.00 | 33.00 | -2.65% | 177,395 |
| Jan 19, 2026 | 32.65 | 34.50 | 32.25 | 33.90 | 33.90 | 3.99% | 406,832 |
| Jan 16, 2026 | 31.55 | 32.60 | 31.30 | 32.60 | 32.60 | 3.00% | 175,436 |
| Jan 15, 2026 | 32.15 | 33.00 | 31.50 | 31.65 | 31.65 | 0.32% | 215,682 |
| Jan 14, 2026 | 32.00 | 32.10 | 30.90 | 31.55 | 31.55 | -1.71% | 177,186 |
| Jan 13, 2026 | 31.60 | 32.50 | 30.50 | 32.10 | 32.10 | 4.73% | 365,790 |
| Jan 12, 2026 | 32.85 | 33.35 | 30.05 | 30.65 | 30.65 | -6.41% | 425,566 |
| Jan 9, 2026 | 31.75 | 32.75 | 31.15 | 32.75 | 32.75 | 5.65% | 309,078 |
| Jan 8, 2026 | 30.80 | 31.10 | 30.05 | 31.00 | 31.00 | 2.31% | 201,655 |
| Jan 7, 2026 | 28.60 | 30.40 | 28.35 | 30.30 | 30.30 | 5.94% | 347,425 |
| Jan 6, 2026 | 28.70 | 28.90 | 27.85 | 28.60 | 28.60 | 1.60% | 212,965 |
| Jan 5, 2026 | 27.10 | 28.30 | 27.10 | 28.15 | 28.15 | 5.83% | 248,793 |
| Jan 2, 2026 | 26.95 | 27.35 | 26.30 | 26.60 | 26.60 | -0.75% | 147,202 |
| Dec 31, 2025 | 26.50 | 26.80 | 26.35 | 26.80 | 26.80 | 1.13% | 43,964 |
| Dec 30, 2025 | 26.60 | 26.90 | 26.50 | 26.50 | 26.50 | -1.12% | 58,728 |