Tenet Healthcare Corporation (FRA:THC1)
Germany · Delayed Price · Currency is EUR 188.00
+1.00 (0.53%)
At close: Nov 28, 2025
Tenet Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.53% | - |
| Nov 27, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | - |
| Nov 26, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.62% | - |
| Nov 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 5.71% | - |
| Nov 24, 2025 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 8.02% | 10 |
| Nov 21, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -4.14% | - |
| Nov 20, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.81% | - |
| Nov 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.22% | - |
| Nov 18, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Nov 17, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | - |
| Nov 14, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | - |
| Nov 13, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Nov 12, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 1.79% | - |
| Nov 11, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Nov 10, 2025 | 177.00 | 178.00 | 166.00 | 170.00 | 170.00 | -3.41% | 242 |
| Nov 7, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Nov 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | - |
| Nov 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 3.47% | - |
| Nov 4, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.81% | - |
| Nov 3, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.66% | - |
| Oct 31, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Oct 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 1.12% | - |
| Oct 29, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 178.00 | -3.78% | 20 |
| Oct 28, 2025 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | 2.21% | 5 |
| Oct 27, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 2.84% | - |
| Oct 24, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.56% | - |
| Oct 23, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - | 20 |
| Oct 22, 2025 | 173.00 | 177.00 | 173.00 | 177.00 | 177.00 | 2.91% | 17 |
| Oct 21, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Oct 20, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.19% | - |
| Oct 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -0.59% | - |
| Oct 16, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | - |
| Oct 15, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 3.09% | - |
| Oct 14, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Oct 13, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -2.40% | - |
| Oct 10, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| Oct 9, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.30% | - |
| Oct 8, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.96% | - |
| Oct 7, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Oct 6, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.72% | - |
| Oct 3, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | 2.35% | 30 |
| Oct 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Oct 1, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | - |
| Sep 30, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -1.17% | - |
| Sep 29, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.40% | - |
| Sep 26, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Sep 25, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Sep 24, 2025 | 162.00 | 166.00 | 162.00 | 166.00 | 166.00 | 1.22% | 80 |
| Sep 23, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 2.50% | - |
| Sep 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |