Tharisa plc (FRA:7YZ)
Germany · Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
Last updated: Jun 2, 2026, 3:50 PM CET
FRA:7YZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | - | 1,850 |
| Jun 1, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | -1.30% | 8,750 |
| May 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.48% | 300 |
| May 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | 400 |
| May 19, 2026 | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | -7.79% | 7,922 |
| May 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 13.24% | 333 |
| May 14, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.36 | -6.21% | 11,300 |
| May 13, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.45 | 10.69% | 1,250 |
| May 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -9.03% | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 14.29% | 700 |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| May 4, 2026 | 1.43 | 1.43 | 1.26 | 1.26 | 1.26 | -13.10% | 1,070 |
| Apr 30, 2026 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 15.08% | 1,630 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 4,000 |
| Apr 27, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.30 | 4.84% | 6,470 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -15.44% | - |
| Apr 22, 2026 | 1.50 | 1.50 | 1.28 | 1.49 | 1.49 | 13.74% | 1,800 |
| Apr 21, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | 4.00% | 2,800 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 3,740 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | 3,200 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -6.47% | - |
| Apr 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 17.80% | 4,400 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -15.71% | - |
| Apr 1, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.40 | 15.70% | 1,400 |
| Mar 31, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 4.31% | - |
| Mar 30, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 0.87% | 400 |
| 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 | 8.79% | 526 |