Tharisa plc (FRA:7YZ)
Germany · Delayed Price · Currency is EUR 1.450
+0.250 (20.83%)
Last updated: Jun 26, 2026, 7:05 PM CET
FRA:7YZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.23 | 1.45 | 1.23 | 1.45 | 1.45 | 20.83% | 1,369 |
| Jun 25, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | 4,400 |
| Jun 24, 2026 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 2.48% | 4,890 |
| Jun 22, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -10.37% | 2,750 |
| Jun 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jun 18, 2026 | 1.26 | 1.36 | 1.26 | 1.36 | 1.36 | 4.62% | 1,400 |
| Jun 17, 2026 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | -5.80% | 1,000 |
| Jun 16, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 2,000 |
| Jun 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 9.45% | 1,000 |
| Jun 12, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | - |
| Jun 11, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | -5.26% | - |
| Jun 10, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | -4.87% | 2,500 |
| Jun 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | - | 2,500 |
| Jun 8, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.40 | -0.70% | - |
| Jun 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.41 | -5.92% | 1,425 |
| Jun 2, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.50 | - | 1,850 |
| Jun 1, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.50 | -1.30% | 8,750 |
| May 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 5.48% | 300 |
| May 22, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.44 | 2.82% | 400 |
| May 19, 2026 | 1.45 | 1.45 | 1.36 | 1.42 | 1.40 | -7.79% | 7,922 |
| May 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | 13.24% | 333 |
| May 14, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.34 | -6.21% | 11,300 |
| May 13, 2026 | 1.32 | 1.45 | 1.32 | 1.45 | 1.43 | 10.69% | 1,250 |
| May 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | - |
| May 8, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -9.03% | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | 14.29% | 700 |
| May 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | - |
| May 4, 2026 | 1.43 | 1.43 | 1.26 | 1.26 | 1.24 | -13.10% | 1,070 |
| Apr 30, 2026 | 1.31 | 1.45 | 1.31 | 1.45 | 1.43 | 15.08% | 1,630 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -3.08% | 4,000 |
| Apr 27, 2026 | 1.25 | 1.40 | 1.25 | 1.30 | 1.28 | 4.84% | 6,470 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -15.44% | - |
| Apr 22, 2026 | 1.50 | 1.50 | 1.28 | 1.49 | 1.47 | 13.74% | 1,800 |
| Apr 21, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 0.77% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.30 | 1.30 | 1.28 | 4.00% | 2,800 |
| Apr 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -2.34% | 3,740 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 2.40% | 3,200 |
| Apr 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -3.85% | - |
| Apr 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -6.47% | - |
| Apr 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 17.80% | 4,400 |
| Apr 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | -15.71% | - |
| Apr 1, 2026 | 1.25 | 1.40 | 1.25 | 1.40 | 1.38 | 15.70% | 1,400 |
| Mar 31, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.19 | 4.31% | - |
| Mar 30, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.14 | 0.87% | 400 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.13 | -0.86% | 2,400 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.14 | -15.94% | - |
| Mar 25, 2026 | 1.32 | 1.38 | 1.11 | 1.38 | 1.36 | 11.29% | 2,150 |
| Mar 24, 2026 | 1.08 | 1.28 | 1.08 | 1.24 | 1.22 | 13.76% | 6,510 |
| Mar 23, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.07 | 1.87% | - |