Theon International Plc (FRA:W8C)
Germany · Delayed Price · Currency is EUR 31.15
+0.45 (1.47%)
Last updated: Feb 20, 2026, 3:25 PM CET
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 30.90 | 31.15 | 30.75 | 31.15 | 31.15 | 1.47% | - |
| Feb 19, 2026 | 31.50 | 31.50 | 30.70 | 30.70 | 30.70 | -2.85% | 266 |
| Feb 18, 2026 | 30.45 | 31.60 | 30.45 | 31.60 | 31.60 | 7.67% | - |
| Feb 17, 2026 | 31.25 | 31.25 | 29.35 | 29.35 | 29.35 | -2.98% | - |
| Feb 16, 2026 | 30.65 | 30.85 | 30.25 | 30.25 | 30.25 | -0.66% | 1,290 |
| Feb 13, 2026 | 27.30 | 30.45 | 27.30 | 30.45 | 30.45 | 9.53% | 900 |
| Feb 12, 2026 | 28.55 | 28.55 | 27.65 | 27.80 | 27.80 | -2.11% | 2,225 |
| Feb 11, 2026 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -5.49% | - |
| Feb 10, 2026 | 29.95 | 30.05 | 29.70 | 30.05 | 30.05 | 1.18% | - |
| Feb 9, 2026 | 28.90 | 29.95 | 28.90 | 29.70 | 29.70 | 2.59% | 101 |
| Feb 6, 2026 | 28.25 | 28.95 | 28.25 | 28.95 | 28.95 | 0.87% | - |
| Feb 5, 2026 | 28.90 | 28.90 | 28.70 | 28.70 | 28.70 | -5.90% | 866 |
| Feb 4, 2026 | 30.10 | 30.70 | 30.05 | 30.50 | 30.50 | 0.83% | 501 |
| Feb 3, 2026 | 30.35 | 30.55 | 30.25 | 30.25 | 30.25 | 0.17% | - |
| Feb 2, 2026 | 30.30 | 30.70 | 30.10 | 30.20 | 30.20 | -2.58% | 350 |
| 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 |