Tharisa plc (FRA:7YZ)
Germany · Delayed Price · Currency is EUR 1.150
+0.040 (3.60%)
Last updated: Oct 22, 2025, 8:00 AM CET
Tharisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 1.16 | 1.26 | 1.16 | 1.16 | 1.16 | -4.92% | 7,150 |
| Oct 10, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | -5.43% | 4,750 |
| Oct 9, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 3.20% | 3,750 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.16 | 1.25 | 1.25 | 4.17% | 10,310 |
| Oct 7, 2025 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | -3.23% | 5,800 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -3.13% | 5,437 |
| Oct 3, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -5.19% | 11,085 |
| Oct 2, 2025 | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | 6.30% | 1,920 |
| Oct 1, 2025 | 1.22 | 1.28 | 1.16 | 1.27 | 1.27 | -0.78% | 5,900 |
| Sep 30, 2025 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -5.19% | 15,500 |
| Sep 29, 2025 | 1.16 | 1.35 | 1.16 | 1.35 | 1.35 | 17.39% | 4,700 |
| Sep 26, 2025 | 1.23 | 1.24 | 1.12 | 1.15 | 1.15 | - | 16,055 |
| Sep 25, 2025 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 10.58% | 4,850 |
| Sep 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Sep 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Sep 8, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -12.72% | 5,543 |
| Sep 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.54% | 3,500 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 2,000 |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 950 |
| Aug 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Aug 26, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -2.88% | 100 |
| Aug 25, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 3,200 |
| Aug 21, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | -2.73% | 4,690 |
| Aug 20, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 13.40% | 2,000 |
| Aug 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | - |
| Aug 18, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Aug 15, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 10,000 |
| Aug 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.88% | - |
| Aug 13, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 3.03% | 10,000 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.48% | 2,030 |
| Aug 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 8.63% | 1,200 |
| Aug 6, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -7.08% | 1,469 |
| Aug 1, 2025 | 1.05 | 1.13 | 1.00 | 1.06 | 1.06 | 3.92% | 4,520 |
| Jul 31, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Jul 30, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | 2.00% | 1,000 |
| Jul 28, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Jul 25, 2025 | 1.15 | 1.15 | 1.06 | 1.06 | 1.06 | -3.64% | 4,165 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -9.84% | 6,345 |
| Jul 23, 2025 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | -1.61% | 5,000 |
| Jul 22, 2025 | 1.15 | 1.24 | 1.15 | 1.24 | 1.24 | 3.33% | 5,027 |
| Jul 21, 2025 | 1.18 | 1.20 | 1.15 | 1.20 | 1.20 | 5.26% | 2,150 |
| Jul 18, 2025 | 1.14 | 1.18 | 1.09 | 1.14 | 1.14 | 15.15% | 38,492 |
| Jul 16, 2025 | 0.97 | 1.11 | 0.97 | 0.99 | 0.99 | -13.16% | 2,000 |
| Jul 15, 2025 | 0.96 | 1.14 | 0.96 | 1.14 | 1.14 | 15.15% | 419 |
| Jul 14, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | -6.60% | 1,780 |
| Jul 11, 2025 | 0.96 | 1.07 | 0.96 | 1.06 | 1.06 | 11.58% | 1,730 |
| Jul 10, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.70% | 1,000 |