Tharisa plc (FRA:7YZ)
Germany · Delayed Price · Currency is EUR 1.550
-0.030 (-1.90%)
At close: Jan 30, 2026
Tharisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.55 | 1.76 | 1.55 | 1.55 | 1.55 | -1.90% | 9,451 |
| Jan 29, 2026 | 1.76 | 1.76 | 1.58 | 1.58 | 1.58 | -4.82% | 6,139 |
| Jan 28, 2026 | 1.60 | 1.75 | 1.59 | 1.66 | 1.66 | -1.19% | 8,300 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.68 | 19.15% | 3,300 |
| Jan 26, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -4.73% | 4,000 |
| Jan 23, 2026 | 1.52 | 1.59 | 1.48 | 1.48 | 1.48 | 2.78% | 3,700 |
| Jan 21, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -4.64% | 3,000 |
| Jan 20, 2026 | 1.41 | 1.55 | 1.39 | 1.51 | 1.51 | 6.34% | 8,511 |
| Jan 19, 2026 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -2.74% | 5,900 |
| Jan 16, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 800 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 400 |
| Jan 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 2,020 |
| Jan 13, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 6.43% | 14,679 |
| Jan 12, 2026 | 1.39 | 1.50 | 1.38 | 1.40 | 1.40 | -1.41% | 5,700 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -5.33% | 4,640 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 600 |
| Jan 6, 2026 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | 1.40% | 1,550 |
| Jan 5, 2026 | 1.45 | 1.57 | 1.43 | 1.43 | 1.43 | -1.38% | 5,189 |
| Jan 2, 2026 | 1.45 | 1.51 | 1.40 | 1.45 | 1.45 | - | 8,511 |
| Dec 30, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 7.41% | 1,000 |
| Dec 29, 2025 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -7.53% | 91,410 |
| Dec 23, 2025 | 1.29 | 1.46 | 1.29 | 1.46 | 1.46 | 16.80% | 10,515 |
| Dec 22, 2025 | 1.16 | 1.25 | 1.16 | 1.25 | 1.25 | 8.70% | 4,500 |
| Dec 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 900 |
| Dec 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | 500 |
| Dec 16, 2025 | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | 1.83% | 295 |
| Dec 15, 2025 | 0.99 | 1.09 | 0.99 | 1.09 | 1.09 | 10.10% | 11,670 |
| Dec 12, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 12,150 |
| Dec 9, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 2,222 |
| Dec 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 2,000 |
| Dec 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 3,000 |
| Dec 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.27% | - |
| Dec 1, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 6.80% | 2,500 |
| Nov 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 7,000 |
| Nov 25, 2025 | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -8.93% | 42,767 |
| Nov 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 1,500 |
| Nov 19, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.89% | 3,735 |
| Nov 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 6,000 |
| Nov 12, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,500 |
| Nov 11, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 900 |
| Nov 10, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | -0.88% | 1,636 |
| Nov 5, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 4.59% | 960 |
| Oct 31, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 3,600 |
| Oct 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 4,000 |
| Oct 28, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 2,800 |
| Oct 27, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 13,250 |
| Oct 24, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -2.61% | 2,300 |
| Oct 22, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.60% | 2,000 |
| Oct 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Oct 17, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.15 | -0.86% | 10,900 |