NRJ Group SA (EPA:NRG)
France · Delayed Price · Currency is EUR 7.34
+0.04 (0.55%)
Aug 8, 2025, 10:42 AM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.32 | 7.34 | 7.28 | 7.28 | 7.28 | -0.55% | 2,375 |
| Aug 6, 2025 | 7.34 | 7.36 | 7.30 | 7.32 | 7.32 | 0.27% | 4,008 |
| Aug 5, 2025 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 0.27% | 1,704 |
| Aug 4, 2025 | 7.16 | 7.34 | 7.16 | 7.28 | 7.28 | 1.11% | 8,505 |
| Aug 1, 2025 | 7.32 | 7.32 | 7.20 | 7.20 | 7.20 | -1.10% | 4,186 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | -1.09% | 10,607 |
| Jul 30, 2025 | 7.42 | 7.46 | 7.36 | 7.36 | 7.36 | -0.27% | 5,961 |
| Jul 29, 2025 | 7.42 | 7.50 | 7.38 | 7.38 | 7.38 | -1.34% | 3,995 |
| Jul 28, 2025 | 7.40 | 7.52 | 7.40 | 7.48 | 7.48 | 0.81% | 18,564 |
| Jul 25, 2025 | 7.36 | 7.42 | 7.36 | 7.42 | 7.42 | 1.09% | 12,338 |
| Jul 24, 2025 | 7.34 | 7.38 | 7.30 | 7.34 | 7.34 | - | 15,300 |
| Jul 23, 2025 | 7.32 | 7.36 | 7.30 | 7.34 | 7.34 | 0.55% | 17,005 |
| Jul 22, 2025 | 7.30 | 7.32 | 7.30 | 7.30 | 7.30 | - | 1,862 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.08% | 6,080 |
| Jul 18, 2025 | 7.36 | 7.42 | 7.36 | 7.38 | 7.38 | 0.27% | 2,922 |
| Jul 17, 2025 | 7.36 | 7.42 | 7.36 | 7.36 | 7.36 | -0.27% | 4,118 |
| Jul 16, 2025 | 7.42 | 7.42 | 7.36 | 7.38 | 7.38 | -0.54% | 3,051 |
| Jul 15, 2025 | 7.32 | 7.44 | 7.32 | 7.42 | 7.42 | 1.37% | 3,763 |
| Jul 14, 2025 | 7.32 | 7.34 | 7.30 | 7.32 | 7.32 | -0.27% | 2,686 |
| Jul 11, 2025 | 7.32 | 7.34 | 7.26 | 7.34 | 7.34 | 0.55% | 7,104 |
| Jul 10, 2025 | 7.32 | 7.34 | 7.30 | 7.30 | 7.30 | -0.27% | 1,348 |
| Jul 9, 2025 | 7.34 | 7.36 | 7.32 | 7.32 | 7.32 | -0.54% | 2,527 |
| Jul 8, 2025 | 7.36 | 7.36 | 7.32 | 7.36 | 7.36 | 0.27% | 1,785 |
| Jul 7, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | - | 2,876 |
| Jul 4, 2025 | 7.38 | 7.38 | 7.34 | 7.34 | 7.34 | -0.27% | 1,576 |
| Jul 3, 2025 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 0.27% | 4,195 |
| Jul 2, 2025 | 7.36 | 7.38 | 7.30 | 7.34 | 7.34 | - | 5,872 |
| Jul 1, 2025 | 7.32 | 7.36 | 7.30 | 7.34 | 7.34 | 0.27% | 2,232 |
| Jun 30, 2025 | 7.34 | 7.34 | 7.26 | 7.32 | 7.32 | -0.27% | 6,902 |
| Jun 27, 2025 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | - | 1,953 |
| Jun 26, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.54% | 2,234 |
| Jun 25, 2025 | 7.38 | 7.42 | 7.36 | 7.38 | 7.38 | - | 10,952 |
| Jun 24, 2025 | 7.34 | 7.50 | 7.34 | 7.38 | 7.38 | - | 6,024 |
| Jun 23, 2025 | 7.24 | 7.40 | 7.24 | 7.38 | 7.38 | 1.10% | 12,006 |
| Jun 20, 2025 | 7.20 | 7.32 | 7.20 | 7.30 | 7.30 | 1.39% | 3,525 |
| Jun 19, 2025 | 7.24 | 7.24 | 7.16 | 7.20 | 7.20 | -0.83% | 8,955 |
| Jun 18, 2025 | 7.38 | 7.40 | 7.26 | 7.26 | 7.26 | -1.89% | 6,394 |
| Jun 17, 2025 | 7.42 | 7.42 | 7.38 | 7.40 | 7.40 | -0.27% | 986 |
| Jun 16, 2025 | 7.38 | 7.42 | 7.32 | 7.42 | 7.42 | 0.54% | 6,049 |
| Jun 13, 2025 | 7.42 | 7.42 | 7.28 | 7.38 | 7.38 | -0.27% | 11,508 |
| Jun 12, 2025 | 7.42 | 7.44 | 7.36 | 7.40 | 7.40 | -0.54% | 5,344 |
| Jun 11, 2025 | 7.40 | 7.44 | 7.38 | 7.44 | 7.44 | 0.27% | 3,759 |
| Jun 10, 2025 | 7.46 | 7.46 | 7.40 | 7.42 | 7.42 | - | 2,545 |
| Jun 9, 2025 | 7.46 | 7.46 | 7.38 | 7.42 | 7.42 | -1.07% | 11,282 |
| Jun 6, 2025 | 7.50 | 7.50 | 7.44 | 7.50 | 7.50 | - | 2,745 |
| Jun 5, 2025 | 7.48 | 7.50 | 7.44 | 7.50 | 7.50 | 0.27% | 28,764 |
| Jun 4, 2025 | 7.46 | 7.48 | 7.40 | 7.48 | 7.48 | 0.81% | 8,295 |
| Jun 3, 2025 | 7.48 | 7.48 | 7.40 | 7.42 | 7.42 | -0.80% | 6,080 |
| Jun 2, 2025 | 7.48 | 7.50 | 7.38 | 7.48 | 7.48 | -2.09% | 7,175 |
| May 30, 2025 | 7.50 | 7.64 | 7.48 | 7.64 | 7.35 | 1.87% | 17,118 |