Tharisa plc (FRA:7YZ)
Germany · Delayed Price · Currency is EUR 1.500
+0.050 (3.45%)
Last updated: Jan 7, 2026, 7:06 PM CET
Tharisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |