Tharisa plc (FRA:7YZ)
Germany · Delayed Price · Currency is EUR 1.100
+0.070 (6.80%)
Last updated: Dec 1, 2025, 11:37 AM CET
Tharisa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |