Tenet Healthcare Corporation (FRA:THC1)
Germany · Delayed Price · Currency is EUR 139.00
-6.00 (-4.14%)
Last updated: Jun 3, 2026, 11:11 AM CET
FRA:THC1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | - | -1.36% | - |
| Jun 1, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 36 |
| May 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | - |
| May 28, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | - |
| May 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| May 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| May 25, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | 4 |
| May 22, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.97% | - |
| May 21, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | - |
| May 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| May 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.80% | - |
| May 18, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| May 15, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| May 14, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| May 13, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.47% | - |
| May 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | - |
| May 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -2.42% | - |
| May 8, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| May 7, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 2.48% | - |
| May 6, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 161.00 | 1.90% | 31 |
| May 5, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| May 4, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Apr 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Apr 29, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -3.18% | - |
| Apr 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.61% | - |
| Apr 27, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | - |
| Apr 24, 2026 | 161.00 | 161.00 | 150.00 | 150.00 | 150.00 | -7.41% | 125 |
| Apr 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2.53% | - |
| Apr 22, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -2.47% | - |
| Apr 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | - |
| Apr 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | - |
| Apr 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | - |
| Apr 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.81% | - |
| Apr 15, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 1.84% | - |
| Apr 14, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Apr 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -4.07% | - |
| Apr 10, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Apr 9, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.58% | - |
| Apr 8, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 4.91% | - |
| Apr 7, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Apr 2, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.23% | - |
| Apr 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | - |
| Mar 31, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.80% | - |
| Mar 30, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| 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 | - | - |