Tenet Healthcare Corporation (FRA:THC1)
Germany · Delayed Price · Currency is EUR 170.00
-2.00 (-1.16%)
At close: Mar 27, 2026
FRA:THC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.16% | - |
| Mar 26, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.58% | - |
| Mar 25, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Mar 24, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Mar 23, 2026 | 171.00 | 175.00 | 171.00 | 175.00 | 175.00 | -1.13% | 10 |
| Mar 20, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - | - |
| Mar 19, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -3.80% | - |
| Mar 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -3.16% | - |
| Mar 17, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -5.00% | - |
| Mar 16, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4.71% | 46 |
| Mar 13, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 191.00 | -4.50% | 27 |
| Mar 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -1.96% | - |
| Mar 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Mar 10, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.00% | - |
| Mar 9, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -3.85% | - |
| Mar 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Mar 5, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1.94% | 20 |
| Mar 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 3.52% | - |
| Mar 3, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | -0.50% | - |
| Mar 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.99% | - |
| Feb 27, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | - |
| Feb 26, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | - | 35 |
| Feb 25, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 85 |
| Feb 24, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 3.09% | 80 |
| Feb 23, 2026 | 193.00 | 194.00 | 193.00 | 194.00 | 194.00 | - | 29 |
| Feb 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -1.02% | - |
| Feb 19, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.01% | 20 |
| Feb 18, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2.06% | - |
| Feb 17, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.51% | - |
| Feb 16, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Feb 13, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.63% | - |
| Feb 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 18.01% | - |
| Feb 11, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 161.00 | - | 30 |
| Feb 10, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -4.73% | - |
| Feb 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 2.42% | - |
| Feb 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | - |
| Feb 5, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 50 |
| Feb 4, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.52% | - |
| Feb 3, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.92% | - |
| Feb 2, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -0.64% | 55 |
| Jan 30, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jan 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | - |
| Jan 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Jan 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | 100 |
| Jan 26, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Jan 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Jan 22, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Jan 21, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.80% | - |
| Jan 20, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Jan 19, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -3.49% | - |