Tenet Healthcare Corporation (BIT:1THC)
Italy · Delayed Price · Currency is EUR 150.00
-15.00 (-9.09%)
Last updated: May 26, 2026, 5:14 PM CET
BIT:1THC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | - |
| May 26, 2026 | 149.00 | 149.00 | 149.00 | 150.00 | 150.00 | -10.18% | 5 |
| May 25, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 9.87% | - |
| May 22, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -2.56% | - |
| May 21, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -3.11% | - |
| May 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | - |
| May 19, 2026 | 161.00 | 163.00 | 161.00 | 165.00 | 165.00 | -2.37% | 22 |
| May 18, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| May 15, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | - |
| May 14, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.40% | - |
| May 13, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| May 12, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 3.75% | - |
| May 11, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| May 8, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.40% | - |
| May 7, 2026 | 165.00 | 165.00 | 165.00 | 167.00 | 167.00 | 1.21% | 50 |
| May 6, 2026 | 162.00 | 166.00 | 162.00 | 165.00 | 165.00 | 3.77% | 110 |
| May 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | - |
| May 4, 2026 | 163.00 | 163.00 | 158.00 | 158.00 | 158.00 | 6.04% | 127 |
| Apr 30, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -2.61% | - |
| Apr 29, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Apr 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Apr 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Apr 24, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -7.98% | - |
| Apr 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Apr 22, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Apr 21, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| Apr 20, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | - |
| Apr 17, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Apr 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | - |
| Apr 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Apr 14, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Apr 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.98% | - |
| Apr 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -4.55% | - |
| Apr 9, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | - |
| Apr 8, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 4.24% | - |
| Apr 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | - |
| Apr 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Apr 1, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | - |
| Mar 31, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -3.61% | - |
| Mar 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.78% | - |
| Mar 27, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| Mar 26, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -2.91% | - |
| Mar 25, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Mar 24, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -2.27% | - |
| Mar 23, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0.57% | - |
| Mar 20, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 19, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.23% | - |
| Mar 18, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Mar 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -8.12% | - |
| Mar 16, 2026 | 208.00 | 208.00 | 202.00 | 197.00 | 197.00 | 1.55% | 94 |