Thermador Groupe SA (EPA:THEP)
France · Delayed Price · Currency is EUR 78.00
+0.30 (0.39%)
At close: Feb 20, 2026
Thermador Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.00 | 78.00 | 77.10 | 78.00 | 78.00 | 0.39% | 2,321 |
| Feb 19, 2026 | 78.40 | 78.40 | 76.90 | 77.70 | 77.70 | -0.64% | 1,234 |
| Feb 18, 2026 | 77.20 | 78.60 | 77.20 | 78.20 | 78.20 | 0.77% | 1,009 |
| Feb 17, 2026 | 78.30 | 78.30 | 76.60 | 77.60 | 77.60 | -0.13% | 804 |
| Feb 16, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 77.70 | -1.15% | 1,139 |
| Feb 13, 2026 | 79.00 | 79.00 | 78.00 | 78.60 | 78.60 | 0.13% | 1,890 |
| Feb 12, 2026 | 79.40 | 79.40 | 78.50 | 78.50 | 78.50 | -0.63% | 1,006 |
| Feb 11, 2026 | 79.90 | 79.90 | 78.30 | 79.00 | 79.00 | -0.75% | 1,811 |
| Feb 10, 2026 | 79.90 | 79.90 | 78.60 | 79.60 | 79.60 | 0.25% | 1,708 |
| Feb 9, 2026 | 79.90 | 80.00 | 79.30 | 79.40 | 79.40 | - | 1,865 |
| Feb 6, 2026 | 78.10 | 79.70 | 78.00 | 79.40 | 79.40 | -0.13% | 565 |
| Feb 5, 2026 | 80.00 | 80.10 | 79.10 | 79.50 | 79.50 | -0.50% | 2,308 |
| Feb 4, 2026 | 79.40 | 80.00 | 79.00 | 79.90 | 79.90 | 1.78% | 3,144 |
| Feb 3, 2026 | 79.40 | 79.50 | 78.40 | 78.50 | 78.50 | -0.51% | 4,247 |
| Feb 2, 2026 | 80.00 | 80.00 | 78.80 | 78.90 | 78.90 | 0.25% | 2,551 |
| Jan 30, 2026 | 80.00 | 80.00 | 78.70 | 78.70 | 78.70 | -0.51% | 3,463 |
| Jan 29, 2026 | 79.30 | 79.80 | 78.80 | 79.10 | 79.10 | 1.02% | 1,720 |
| Jan 28, 2026 | 79.00 | 79.30 | 78.00 | 78.30 | 78.30 | -0.51% | 2,411 |
| Jan 27, 2026 | 78.10 | 78.80 | 77.80 | 78.70 | 78.70 | 0.38% | 2,828 |
| Jan 26, 2026 | 78.30 | 78.80 | 76.40 | 78.40 | 78.40 | 6.52% | 3,986 |
| Jan 23, 2026 | 75.00 | 75.00 | 70.40 | 73.60 | 73.60 | 0.14% | 2,888 |
| Jan 22, 2026 | 75.00 | 75.20 | 73.50 | 73.50 | 73.50 | 1.52% | 3,254 |
| Jan 21, 2026 | 72.40 | 74.50 | 72.20 | 72.40 | 72.40 | 0.42% | 4,580 |
| Jan 20, 2026 | 73.20 | 73.50 | 72.10 | 72.10 | 72.10 | -1.50% | 2,290 |
| Jan 19, 2026 | 75.20 | 75.60 | 73.20 | 73.20 | 73.20 | -2.79% | 2,341 |
| Jan 16, 2026 | 78.00 | 78.30 | 75.30 | 75.30 | 75.30 | -5.16% | 4,304 |
| Jan 15, 2026 | 76.90 | 79.50 | 76.90 | 79.40 | 79.40 | 3.12% | 3,010 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.00 | 77.00 | 77.00 | -0.13% | 1,449 |
| Jan 13, 2026 | 78.50 | 78.50 | 77.10 | 77.10 | 77.10 | - | 587 |
| Jan 12, 2026 | 77.80 | 78.00 | 76.70 | 77.10 | 77.10 | -0.90% | 1,442 |
| Jan 9, 2026 | 79.40 | 79.40 | 77.60 | 77.80 | 77.80 | -2.02% | 842 |
| Jan 8, 2026 | 78.50 | 80.00 | 78.50 | 79.40 | 79.40 | 0.89% | 5,101 |
| Jan 7, 2026 | 78.40 | 79.40 | 77.80 | 78.70 | 78.70 | 0.25% | 1,478 |
| Jan 6, 2026 | 76.30 | 78.50 | 76.00 | 78.50 | 78.50 | 3.29% | 6,531 |
| Jan 5, 2026 | 78.80 | 78.80 | 75.00 | 76.00 | 76.00 | -3.55% | 5,888 |
| Jan 2, 2026 | 77.50 | 78.80 | 76.80 | 78.80 | 78.80 | 1.68% | 716 |
| Dec 31, 2025 | 77.00 | 77.50 | 76.20 | 77.50 | 77.50 | 0.65% | 475 |
| Dec 30, 2025 | 77.00 | 77.30 | 76.30 | 77.00 | 77.00 | 0.13% | 2,149 |
| Dec 29, 2025 | 76.40 | 76.90 | 75.80 | 76.90 | 76.90 | -0.13% | 1,178 |
| Dec 24, 2025 | 76.40 | 77.00 | 75.20 | 77.00 | 77.00 | 0.79% | 202 |
| Dec 23, 2025 | 75.50 | 76.80 | 75.30 | 76.40 | 76.40 | 1.87% | 956 |
| Dec 22, 2025 | 75.40 | 76.50 | 74.80 | 75.00 | 75.00 | -1.57% | 1,196 |
| Dec 19, 2025 | 76.20 | 76.30 | 74.50 | 76.20 | 76.20 | 1.74% | 867 |
| Dec 18, 2025 | 76.90 | 76.90 | 74.90 | 74.90 | 74.90 | -2.73% | 1,912 |
| Dec 17, 2025 | 77.30 | 77.30 | 76.20 | 77.00 | 77.00 | 2.26% | 731 |
| Dec 16, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 75.30 | -3.21% | 3,668 |
| Dec 15, 2025 | 76.10 | 77.80 | 76.10 | 77.80 | 77.80 | 2.10% | 1,561 |
| Dec 12, 2025 | 75.30 | 76.20 | 74.50 | 76.20 | 76.20 | 2.28% | 3,354 |
| Dec 11, 2025 | 74.20 | 74.70 | 73.50 | 74.50 | 74.50 | -0.27% | 1,725 |
| Dec 10, 2025 | 74.70 | 75.40 | 74.70 | 74.70 | 74.70 | -0.66% | 1,461 |