Tenet Healthcare Corporation (FRA:THC1)
Germany · Delayed Price · Currency is EUR 170.00
+1.00 (0.59%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:THC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | - | -1.17% | - |
| Jul 17, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 3.01% | - |
| Jul 16, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 4.40% | - |
| Jul 15, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -6.47% | - |
| Jul 14, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -3.95% | - |
| Jul 13, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.12% | - |
| Jul 10, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | 58 |
| Jul 9, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Jul 8, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.69% | - |
| Jul 7, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Jul 6, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.56% | - |
| Jul 3, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 5.99% | - |
| Jul 2, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2.45% | - |
| Jul 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Jun 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Jun 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 3.77% | - |
| Jun 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Jun 25, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.90% | - |
| Jun 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 2.60% | - |
| Jun 23, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 2.67% | - |
| Jun 22, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Jun 19, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -3.87% | - |
| Jun 18, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | - |
| Jun 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Jun 16, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | - |
| Jun 15, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 2.01% | - |
| Jun 12, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 4.93% | - |
| Jun 11, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | - |
| Jun 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 1.43% | - |
| Jun 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | - |
| Jun 8, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Jun 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Jun 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Jun 3, 2026 | 140.00 | 140.00 | 139.00 | 139.00 | 139.00 | -4.14% | 150 |
| Jun 2, 2026 | 145.00 | 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% | - |