Theon International Plc (AMS:THEON)
Netherlands · Delayed Price · Currency is EUR 26.95
+1.65 (6.52%)
Aug 5, 2025, 5:38 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 25.55 | 28.00 | 25.50 | 26.95 | 26.95 | 6.52% | 365,130 |
| Aug 4, 2025 | 25.15 | 25.55 | 25.00 | 25.30 | 25.30 | 0.40% | 131,078 |
| Aug 1, 2025 | 27.00 | 27.00 | 24.90 | 25.20 | 25.20 | -5.44% | 245,297 |
| Jul 31, 2025 | 27.10 | 27.50 | 26.35 | 26.65 | 26.65 | - | 126,272 |
| Jul 30, 2025 | 26.25 | 27.50 | 26.15 | 26.65 | 26.65 | 1.52% | 195,444 |
| Jul 29, 2025 | 27.25 | 28.35 | 25.40 | 26.25 | 26.25 | -5.06% | 475,029 |
| Jul 28, 2025 | 28.40 | 28.40 | 27.30 | 27.65 | 27.65 | -1.95% | 171,142 |
| Jul 25, 2025 | 28.15 | 28.30 | 27.30 | 28.20 | 28.20 | - | 220,118 |
| Jul 24, 2025 | 28.35 | 29.25 | 28.15 | 28.20 | 28.20 | - | 214,802 |
| Jul 23, 2025 | 28.45 | 28.60 | 27.75 | 28.20 | 28.20 | -1.23% | 170,430 |
| Jul 22, 2025 | 29.90 | 29.90 | 28.00 | 28.55 | 28.55 | -5.15% | 287,642 |
| Jul 21, 2025 | 29.50 | 30.10 | 28.85 | 30.10 | 30.10 | 0.33% | 260,700 |
| Jul 18, 2025 | 30.10 | 30.75 | 29.85 | 30.00 | 30.00 | -0.33% | 131,424 |
| Jul 17, 2025 | 30.50 | 30.95 | 30.00 | 30.10 | 30.10 | - | 143,922 |
| Jul 16, 2025 | 31.20 | 31.45 | 29.95 | 30.10 | 30.10 | -2.90% | 219,158 |
| Jul 15, 2025 | 34.40 | 34.40 | 29.15 | 31.00 | 31.00 | -9.09% | 1,121,861 |
| Jul 14, 2025 | 33.65 | 34.40 | 33.50 | 34.10 | 34.10 | 0.15% | 159,219 |
| Jul 11, 2025 | 34.05 | 34.95 | 33.90 | 34.05 | 34.05 | 0.74% | 167,473 |
| Jul 10, 2025 | 33.65 | 34.35 | 32.60 | 33.80 | 33.80 | 0.45% | 191,977 |
| Jul 9, 2025 | 32.85 | 33.90 | 32.85 | 33.65 | 33.65 | 3.06% | 207,370 |
| Jul 8, 2025 | 31.55 | 32.65 | 31.55 | 32.65 | 32.65 | 4.98% | 205,478 |
| Jul 7, 2025 | 31.00 | 31.45 | 30.55 | 31.10 | 31.10 | 1.30% | 143,035 |
| Jul 4, 2025 | 29.80 | 30.75 | 29.80 | 30.70 | 30.70 | 2.16% | 125,495 |
| Jul 3, 2025 | 29.30 | 30.50 | 29.20 | 30.05 | 30.05 | 2.74% | 162,812 |
| Jul 2, 2025 | 28.60 | 29.35 | 28.05 | 29.25 | 29.25 | 2.09% | 166,187 |
| Jul 1, 2025 | 30.45 | 30.45 | 28.65 | 28.65 | 28.65 | -5.91% | 198,977 |
| Jun 30, 2025 | 29.50 | 30.50 | 29.45 | 30.45 | 30.45 | 3.22% | 188,770 |
| Jun 27, 2025 | 31.40 | 31.45 | 29.15 | 29.50 | 29.50 | -6.35% | 388,777 |
| Jun 26, 2025 | 30.60 | 31.50 | 30.20 | 31.50 | 31.50 | 1.78% | 200,235 |
| Jun 25, 2025 | 30.30 | 31.35 | 30.30 | 30.95 | 30.95 | 2.31% | 173,063 |
| Jun 24, 2025 | 30.85 | 31.60 | 29.30 | 30.25 | 30.25 | -1.14% | 254,992 |
| Jun 23, 2025 | 30.95 | 31.40 | 29.85 | 30.60 | 30.60 | 1.16% | 337,682 |
| Jun 20, 2025 | 30.10 | 30.75 | 30.00 | 30.25 | 30.25 | 0.83% | 81,529 |
| Jun 19, 2025 | 29.90 | 30.40 | 29.80 | 30.00 | 30.00 | -0.99% | 95,780 |
| Jun 18, 2025 | 29.40 | 30.50 | 29.25 | 30.30 | 29.96 | 3.24% | 132,128 |
| Jun 17, 2025 | 30.35 | 30.35 | 28.95 | 29.35 | 29.02 | -3.29% | 131,700 |
| Jun 16, 2025 | 29.90 | 31.35 | 29.90 | 30.35 | 30.01 | 2.02% | 179,753 |
| Jun 13, 2025 | 29.55 | 30.35 | 29.25 | 29.75 | 29.42 | 0.68% | 89,228 |
| Jun 12, 2025 | 29.95 | 30.20 | 29.00 | 29.55 | 29.22 | -0.17% | 80,500 |
| Jun 11, 2025 | 28.95 | 29.90 | 28.95 | 29.60 | 29.27 | 2.42% | 156,196 |
| Jun 10, 2025 | 30.75 | 30.75 | 28.60 | 28.90 | 28.58 | -6.17% | 339,167 |
| Jun 9, 2025 | 30.65 | 31.25 | 30.10 | 30.80 | 30.45 | 0.16% | 142,995 |
| Jun 6, 2025 | 32.20 | 32.20 | 30.75 | 30.75 | 30.40 | -3.91% | 215,212 |
| Jun 5, 2025 | 31.20 | 32.05 | 31.20 | 32.00 | 31.64 | 1.27% | 183,077 |
| Jun 4, 2025 | 32.10 | 32.30 | 30.80 | 31.60 | 31.25 | -3.66% | 1,211,780 |
| Jun 3, 2025 | 33.45 | 33.75 | 32.45 | 32.80 | 32.43 | -1.80% | 176,559 |
| Jun 2, 2025 | 33.20 | 34.15 | 32.70 | 33.40 | 33.03 | 0.30% | 210,665 |
| May 30, 2025 | 32.60 | 33.65 | 32.45 | 33.30 | 32.93 | 1.22% | 137,339 |
| May 29, 2025 | 33.90 | 34.30 | 32.60 | 32.90 | 32.53 | -1.20% | 162,998 |
| May 28, 2025 | 34.45 | 34.50 | 33.10 | 33.30 | 32.93 | -2.49% | 255,647 |