Karelia Tobacco Company Inc. (ATH:KARE)
Greece · Delayed Price · Currency is EUR 316.00
+2.00 (0.64%)
Aug 8, 2025, 2:05 PM EET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 161 |
| Aug 7, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 157 |
| Aug 6, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 157 |
| Aug 5, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 1.28% | 38 |
| Aug 4, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 60 |
| Aug 1, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 657 |
| Jul 31, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 1,044 |
| Jul 30, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.64% | 52 |
| Jul 29, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 191 |
| Jul 28, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 38 |
| Jul 25, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 3 |
| Jul 24, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 69 |
| Jul 23, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | - | 384 |
| Jul 22, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 1,125 |
| Jul 21, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 775 |
| Jul 18, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 106 |
| Jul 17, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | - | 79 |
| Jul 16, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 44 |
| Jul 15, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | 8 |
| Jul 14, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | -0.64% | 93 |
| Jul 11, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 436 |
| Jul 10, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 678 |
| Jul 9, 2025 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 23 |
| Jul 8, 2025 | 312.00 | 314.00 | 310.00 | 312.00 | 312.00 | -1.27% | 222 |
| Jul 7, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 316.00 | 1.94% | 315 |
| Jul 4, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.27% | 246 |
| Jul 3, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 77 |
| Jul 2, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 0.64% | 282 |
| Jul 1, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 312.00 | - | 6 |
| Jun 30, 2025 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | - | 81 |
| Jun 27, 2025 | 312.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 3 |
| Jun 26, 2025 | 312.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.65% | 655 |
| Jun 25, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.90% | 71 |
| Jun 24, 2025 | 316.00 | 316.00 | 312.00 | 316.00 | 316.00 | - | 142 |
| Jun 23, 2025 | 314.00 | 318.00 | 312.00 | 316.00 | 316.00 | 0.64% | 904 |
| Jun 20, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | 0.64% | 153 |
| Jun 19, 2025 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | 0.65% | 45 |
| Jun 18, 2025 | 314.00 | 320.00 | 310.00 | 310.00 | 310.00 | -1.27% | 561 |
| Jun 17, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 146 |
| Jun 16, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 113 |
| Jun 13, 2025 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | -0.64% | 185 |
| Jun 12, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | - | 47 |
| Jun 11, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 314.00 | 0.64% | 619 |
| Jun 10, 2025 | 316.00 | 318.00 | 306.00 | 312.00 | 312.00 | -1.27% | 323 |
| Jun 6, 2025 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | -1.86% | 151 |
| Jun 5, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 3 |
| Jun 4, 2025 | 316.00 | 322.00 | 314.00 | 322.00 | 322.00 | 2.55% | 830 |
| Jun 3, 2025 | 314.00 | 320.00 | 314.00 | 314.00 | 314.00 | - | 121 |
| Jun 2, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 754 |
| May 30, 2025 | 310.00 | 316.00 | 306.00 | 314.00 | 314.00 | -0.63% | 550 |