Tenet Healthcare Corporation (ETR:THC1)
Germany · Delayed Price · Currency is EUR 228.00
+2.00 (0.88%)
At close: Sep 9, 2026
ETR:THC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 232.00 | 234.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 9, 2026 | 224.00 | 228.00 | 224.00 | 228.00 | 228.00 | 0.88% | - |
| Sep 8, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -1.74% | - |
| Sep 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Sep 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Sep 2, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.56% | - |
| Sep 1, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Aug 31, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Aug 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Aug 27, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.52% | - |
| Aug 26, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Aug 25, 2026 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -2.50% | 20 |
| Aug 24, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Aug 21, 2026 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 2.56% | 5 |
| Aug 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Aug 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.85% | 25 |
| Aug 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | - |
| Aug 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Aug 13, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Aug 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Aug 11, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | - |
| Aug 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | - |
| Aug 7, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 4.63% | - |
| Aug 4, 2026 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | -2.70% | 13 |
| Aug 3, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.91% | 56 |
| Jul 31, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Jul 30, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2.75% | 1 |
| Jul 28, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 11.22% | 59 |
| Jul 24, 2026 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 14.62% | 187 |
| Jul 23, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.16% | - |
| Jul 22, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | - |
| Jul 21, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Jul 20, 2026 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | 5.56% | 16 |
| Jul 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -8.47% | 8 |
| Jul 13, 2026 | 178.00 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 60 |
| Jul 10, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.20% | - |
| Jul 9, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | - |
| Jul 7, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | - |
| Jul 6, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | - |
| Jul 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 7.83% | 12 |
| Jul 1, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.22% | - |
| Jun 30, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jun 29, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | - |
| Jun 26, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 0.62% | 5 |
| Jun 25, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | 9.52% | 10 |
| Jun 11, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 2.08% | - |
| Jun 10, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 1.41% | 5 |
| Jun 9, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.71% | 1 |