Theon International Plc (FRA:W8C)
Germany · Delayed Price · Currency is EUR 25.45
-0.15 (-0.59%)
At close: Nov 28, 2025
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 25.30 | 25.95 | 25.30 | 25.45 | 25.45 | -0.59% | - |
| Nov 27, 2025 | 24.20 | 25.60 | 24.20 | 25.60 | 25.60 | 1.59% | 2,420 |
| Nov 26, 2025 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | -0.59% | 25 |
| Nov 25, 2025 | 25.55 | 26.20 | 25.35 | 25.35 | 25.35 | -1.93% | 1,300 |
| Nov 24, 2025 | 24.85 | 26.25 | 24.75 | 25.85 | 25.85 | -1.34% | 30 |
| Nov 21, 2025 | 26.90 | 26.90 | 25.50 | 26.20 | 26.20 | -3.68% | 420 |
| Nov 20, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 27.20 | 1.49% | - |
| Nov 19, 2025 | 27.50 | 27.65 | 26.50 | 26.80 | 26.80 | -3.94% | 250 |
| Nov 18, 2025 | 27.10 | 27.90 | 27.10 | 27.90 | 27.90 | 1.09% | 112 |
| Nov 17, 2025 | 27.75 | 28.35 | 27.60 | 27.60 | 27.60 | 1.28% | - |
| Nov 14, 2025 | 27.75 | 27.75 | 27.25 | 27.25 | 27.25 | -3.37% | - |
| Nov 13, 2025 | 26.95 | 28.20 | 26.95 | 28.20 | 28.20 | 3.87% | - |
| Nov 12, 2025 | 27.55 | 27.70 | 27.15 | 27.15 | 27.15 | -1.45% | - |
| Nov 11, 2025 | 28.40 | 28.40 | 27.55 | 27.55 | 27.55 | -2.99% | - |
| Nov 10, 2025 | 26.90 | 28.75 | 26.90 | 28.40 | 28.40 | 2.53% | 22 |
| Nov 7, 2025 | 27.95 | 28.00 | 26.45 | 27.70 | 27.70 | -4.97% | 100 |
| Nov 6, 2025 | 30.75 | 30.75 | 29.15 | 29.15 | 29.15 | -5.05% | - |
| Nov 5, 2025 | 29.30 | 30.70 | 29.25 | 30.70 | 30.70 | 2.85% | 200 |
| Nov 4, 2025 | 30.65 | 30.65 | 29.30 | 29.85 | 29.85 | -2.61% | 200 |
| Nov 3, 2025 | 30.35 | 30.75 | 30.35 | 30.65 | 30.65 | -0.49% | - |
| Oct 31, 2025 | 29.15 | 30.80 | 29.15 | 30.80 | 30.80 | 4.76% | 500 |
| Oct 30, 2025 | 28.80 | 29.50 | 28.80 | 29.40 | 29.40 | 1.55% | 20 |
| Oct 29, 2025 | 28.45 | 29.20 | 28.45 | 28.95 | 28.95 | 1.22% | - |
| Oct 28, 2025 | 28.65 | 29.05 | 28.50 | 28.60 | 28.60 | -1.55% | - |
| Oct 27, 2025 | 28.95 | 29.15 | 28.20 | 29.05 | 29.05 | 2.83% | 268 |
| Oct 24, 2025 | 28.50 | 28.65 | 28.25 | 28.25 | 28.25 | -0.88% | 800 |
| Oct 23, 2025 | 28.20 | 29.00 | 28.20 | 28.50 | 28.50 | -2.73% | 270 |
| Oct 22, 2025 | 28.85 | 29.90 | 28.85 | 29.30 | 29.30 | 1.03% | 550 |
| Oct 21, 2025 | 29.95 | 29.95 | 28.80 | 29.00 | 29.00 | -1.86% | 347 |
| Oct 20, 2025 | 30.00 | 30.00 | 29.55 | 29.55 | 29.55 | 2.60% | 380 |
| Oct 17, 2025 | 28.55 | 28.90 | 28.25 | 28.80 | 28.80 | -2.87% | 312 |
| Oct 16, 2025 | 30.60 | 30.90 | 29.50 | 29.65 | 29.65 | -3.10% | 795 |
| Oct 15, 2025 | 35.30 | 35.30 | 29.75 | 30.60 | 30.60 | -11.56% | 1,133 |
| Oct 14, 2025 | 33.30 | 34.80 | 31.95 | 34.60 | 34.60 | 3.28% | 455 |
| Oct 13, 2025 | 36.00 | 36.00 | 30.45 | 33.50 | 33.50 | -2.19% | 680 |
| Oct 10, 2025 | 36.25 | 36.25 | 34.25 | 34.25 | 34.25 | -6.16% | 61 |
| Oct 9, 2025 | 36.15 | 36.60 | 36.15 | 36.50 | 36.50 | 0.27% | - |
| Oct 8, 2025 | 34.00 | 36.40 | 34.00 | 36.40 | 36.40 | 6.90% | 260 |
| Oct 7, 2025 | 33.85 | 34.40 | 33.85 | 34.05 | 34.05 | -1.45% | - |
| Oct 6, 2025 | 34.55 | 35.00 | 34.50 | 34.55 | 34.55 | -1.85% | 440 |
| Oct 3, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 3.07% | 50 |
| Oct 2, 2025 | 34.75 | 34.75 | 34.10 | 34.15 | 34.15 | 0.44% | 335 |
| Oct 1, 2025 | 32.85 | 34.00 | 32.45 | 34.00 | 34.00 | 4.29% | 275 |
| Sep 30, 2025 | 32.05 | 32.60 | 32.05 | 32.60 | 32.60 | -0.76% | - |
| Sep 29, 2025 | 31.85 | 32.85 | 31.75 | 32.85 | 32.85 | 2.50% | 600 |
| Sep 26, 2025 | 31.25 | 32.05 | 31.25 | 32.05 | 32.05 | 2.23% | - |
| Sep 25, 2025 | 31.15 | 31.80 | 31.15 | 31.35 | 31.35 | 2.79% | - |
| Sep 24, 2025 | 29.40 | 30.55 | 29.40 | 30.50 | 30.50 | 3.74% | 500 |
| Sep 23, 2025 | 29.20 | 29.40 | 29.05 | 29.40 | 29.40 | 2.08% | - |
| Sep 22, 2025 | 27.95 | 28.80 | 27.95 | 28.80 | 28.80 | -2.04% | - |