Theon International Plc (FRA:W8C)
Germany · Delayed Price · Currency is EUR 32.30
+0.35 (1.10%)
Last updated: Jan 29, 2026, 3:25 PM CET
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 31.50 | 31.60 | 31.00 | 31.00 | 31.00 | -4.02% | 250 |
| Jan 29, 2026 | 31.85 | 32.30 | 31.80 | 32.30 | 32.30 | 1.10% | 150 |
| Jan 28, 2026 | 32.55 | 32.55 | 31.40 | 31.95 | 31.95 | 1.91% | 2,073 |
| Jan 27, 2026 | 29.90 | 31.35 | 29.90 | 31.35 | 31.35 | 4.67% | 250 |
| Jan 26, 2026 | 30.25 | 30.30 | 29.85 | 29.95 | 29.95 | -1.32% | 350 |
| Jan 23, 2026 | 30.15 | 30.50 | 30.15 | 30.35 | 30.35 | -2.88% | 1,200 |
| Jan 22, 2026 | 31.15 | 31.25 | 30.90 | 31.25 | 31.25 | -1.26% | 330 |
| Jan 21, 2026 | 32.75 | 32.75 | 31.65 | 31.65 | 31.65 | -4.52% | - |
| Jan 20, 2026 | 33.25 | 33.50 | 32.90 | 33.15 | 33.15 | -3.07% | 201 |
| Jan 19, 2026 | 32.15 | 34.20 | 32.15 | 34.20 | 34.20 | 5.23% | 232 |
| Jan 16, 2026 | 31.25 | 32.50 | 31.25 | 32.50 | 32.50 | 2.69% | 60 |
| Jan 15, 2026 | 31.35 | 32.85 | 31.35 | 31.65 | 31.65 | 0.64% | 1,763 |
| Jan 14, 2026 | 31.80 | 31.80 | 31.20 | 31.45 | 31.45 | -1.72% | 980 |
| Jan 13, 2026 | 30.95 | 32.05 | 30.80 | 32.00 | 32.00 | 4.07% | 100 |
| Jan 12, 2026 | 33.25 | 33.25 | 30.45 | 30.75 | 30.75 | -4.95% | 1,775 |
| Jan 9, 2026 | 31.10 | 32.35 | 31.10 | 32.35 | 32.35 | 5.20% | 240 |
| Jan 8, 2026 | 30.30 | 30.75 | 30.30 | 30.75 | 30.75 | 0.65% | 540 |
| Jan 7, 2026 | 28.35 | 30.55 | 28.35 | 30.55 | 30.55 | 6.08% | 676 |
| Jan 6, 2026 | 29.00 | 29.00 | 27.80 | 28.80 | 28.80 | 3.97% | 1,285 |
| Jan 5, 2026 | 27.30 | 27.70 | 26.50 | 27.70 | 27.70 | 6.13% | 175 |
| Jan 2, 2026 | 27.00 | 27.00 | 26.10 | 26.10 | 26.10 | -1.88% | 74 |
| Dec 30, 2025 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | 1.14% | - |
| Dec 29, 2025 | 27.00 | 27.00 | 26.30 | 26.30 | 26.30 | -5.23% | 20 |
| Dec 23, 2025 | 27.90 | 27.90 | 27.10 | 27.75 | 27.75 | 1.09% | 541 |
| Dec 22, 2025 | 27.15 | 27.75 | 26.90 | 27.45 | 27.45 | 1.29% | 40 |
| Dec 19, 2025 | 27.10 | 27.65 | 27.10 | 27.10 | 27.10 | -0.55% | 50 |
| Dec 18, 2025 | 26.70 | 27.25 | 26.55 | 27.25 | 27.25 | -0.73% | 3 |
| Dec 17, 2025 | 27.30 | 27.70 | 27.20 | 27.45 | 27.45 | -0.90% | - |
| Dec 16, 2025 | 28.50 | 28.50 | 27.70 | 27.70 | 27.70 | -5.14% | 30 |
| Dec 15, 2025 | 30.95 | 30.95 | 29.05 | 29.20 | 29.20 | - | 22 |
| Dec 12, 2025 | 30.75 | 30.75 | 29.15 | 29.20 | 29.20 | -3.79% | 1,770 |
| Dec 11, 2025 | 33.95 | 33.95 | 30.35 | 30.35 | 30.35 | -5.16% | 118 |
| Dec 10, 2025 | 30.85 | 32.00 | 29.95 | 32.00 | 32.00 | -0.31% | 131 |
| Dec 9, 2025 | 31.70 | 32.65 | 31.70 | 32.10 | 32.10 | 0.16% | 1,015 |
| Dec 8, 2025 | 30.00 | 32.05 | 30.00 | 32.05 | 32.05 | 10.52% | 206 |
| Dec 5, 2025 | 27.95 | 29.65 | 27.90 | 29.00 | 29.00 | 2.47% | 250 |
| Dec 4, 2025 | 27.40 | 28.30 | 27.40 | 28.30 | 28.30 | 4.81% | - |
| Dec 3, 2025 | 26.95 | 27.30 | 26.85 | 27.00 | 27.00 | -0.18% | - |
| Dec 2, 2025 | 26.35 | 27.05 | 26.35 | 27.05 | 27.05 | 1.88% | - |
| Dec 1, 2025 | 25.25 | 26.55 | 24.35 | 26.55 | 25.53 | 4.32% | 760 |
| Nov 28, 2025 | 25.30 | 25.95 | 25.30 | 25.45 | 24.47 | -0.59% | - |
| Nov 27, 2025 | 24.20 | 25.60 | 24.20 | 25.60 | 24.61 | 1.59% | 2,420 |
| Nov 26, 2025 | 25.70 | 25.70 | 25.20 | 25.20 | 24.23 | -0.59% | 25 |
| Nov 25, 2025 | 25.55 | 26.20 | 25.35 | 25.35 | 24.37 | -1.93% | 1,300 |
| Nov 24, 2025 | 24.85 | 26.25 | 24.75 | 25.85 | 24.85 | -1.34% | 30 |
| Nov 21, 2025 | 26.90 | 26.90 | 25.50 | 26.20 | 25.19 | -3.68% | 420 |
| Nov 20, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 26.15 | 1.49% | - |
| Nov 19, 2025 | 27.50 | 27.65 | 26.50 | 26.80 | 25.77 | -3.94% | 250 |
| Nov 18, 2025 | 27.10 | 27.90 | 27.10 | 27.90 | 26.82 | 1.09% | 112 |
| Nov 17, 2025 | 27.75 | 28.35 | 27.60 | 27.60 | 26.54 | 1.28% | - |