Tharisa plc (FRA:7YZ)
Germany · Delayed Price · Currency is EUR 1.150
-0.010 (-0.86%)
At close: Mar 27, 2026
FRA:7YZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,400 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -15.94% | - |
| Mar 25, 2026 | 1.32 | 1.38 | 1.11 | 1.38 | 1.38 | 11.29% | 2,150 |
| Mar 24, 2026 | 1.08 | 1.28 | 1.08 | 1.24 | 1.24 | 13.76% | 6,510 |
| Mar 23, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 1.87% | - |
| Mar 20, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -14.40% | 5,720 |
| Mar 19, 2026 | 1.21 | 1.25 | 1.08 | 1.25 | 1.25 | 2.46% | 11,875 |
| Mar 18, 2026 | 1.39 | 1.39 | 1.21 | 1.22 | 1.22 | -13.48% | 2,126 |
| Mar 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | 300 |
| Mar 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | 2,307 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | 4,000 |
| Mar 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2,300 |
| Mar 10, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | 17.60% | 6,000 |
| Mar 9, 2026 | 1.41 | 1.41 | 1.24 | 1.25 | 1.25 | -11.97% | 12,610 |
| Mar 6, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -2.07% | 1,510 |
| Mar 5, 2026 | 1.56 | 1.56 | 1.42 | 1.45 | 1.45 | 2.84% | 5,350 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 8.46% | 4,500 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.30 | 1.30 | 1.30 | -13.33% | 3,139 |
| Mar 2, 2026 | 1.62 | 1.70 | 1.50 | 1.50 | 1.50 | -1.96% | 4,223 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | 7.75% | 526 |
| Feb 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 0.71% | 700 |
| Feb 23, 2026 | 1.54 | 1.54 | 1.41 | 1.41 | 1.40 | -0.70% | 3,182 |
| Feb 20, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.41 | - | 2,410 |
| Feb 18, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.41 | -2.07% | 3,000 |
| Feb 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |
| Feb 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -0.68% | - |
| Feb 12, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | - | 400 |
| Feb 11, 2026 | 1.68 | 1.68 | 1.46 | 1.46 | 1.45 | -15.61% | 1,500 |
| Feb 10, 2026 | 1.55 | 1.73 | 1.48 | 1.73 | 1.71 | 19.31% | 800 |
| Feb 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | - | - |
| Feb 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -1.36% | - |
| Feb 5, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.46 | -15.03% | 1,200 |
| Feb 4, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 0.58% | 4,170 |
| Feb 3, 2026 | 1.74 | 1.74 | 1.52 | 1.72 | 1.70 | 4.24% | 3,900 |
| Feb 2, 2026 | 1.49 | 1.65 | 1.45 | 1.65 | 1.63 | 6.45% | 6,949 |
| Jan 30, 2026 | 1.55 | 1.76 | 1.55 | 1.55 | 1.54 | -1.90% | 9,451 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.58 | 1.58 | 1.56 | -4.82% | 6,139 |
| Jan 28, 2026 | 1.60 | 1.75 | 1.59 | 1.66 | 1.64 | -1.19% | 8,300 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.66 | 19.15% | 3,300 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.40 | -4.73% | 4,000 |
| Jan 23, 2026 | 1.52 | 1.59 | 1.48 | 1.48 | 1.47 | 2.78% | 3,700 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | -4.64% | 3,000 |
| Jan 20, 2026 | 1.41 | 1.55 | 1.39 | 1.51 | 1.50 | 6.34% | 8,511 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.41 | -2.74% | 5,900 |
| Jan 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.45 | 0.69% | 800 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | -2.68% | 400 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | 2,020 |
| Jan 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.48 | 6.43% | 14,679 |
| Jan 12, 2026 | 1.39 | 1.50 | 1.38 | 1.40 | 1.39 | -1.41% | 5,700 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.41 | -5.33% | 4,640 |