Theon International Plc (FRA:W8C)
Germany · Delayed Price · Currency is EUR 28.45
-0.05 (-0.18%)
Last updated: Oct 24, 2025, 9:59 AM CET
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 19, 2025 | 28.75 | 29.40 | 28.75 | 29.40 | 29.40 | 2.08% | - |
| Sep 18, 2025 | 28.45 | 28.95 | 28.45 | 28.80 | 28.80 | 0.35% | 2,473 |
| Sep 17, 2025 | 28.60 | 29.15 | 28.60 | 28.70 | 28.70 | -2.21% | - |
| Sep 16, 2025 | 28.60 | 29.40 | 28.60 | 29.35 | 29.35 | 1.56% | 100 |
| Sep 15, 2025 | 27.50 | 28.90 | 27.50 | 28.90 | 28.90 | 3.58% | - |
| Sep 12, 2025 | 26.00 | 27.90 | 26.00 | 27.90 | 27.90 | 7.93% | 330 |
| Sep 11, 2025 | 25.75 | 25.85 | 25.40 | 25.85 | 25.85 | 0.39% | 1,273 |
| Sep 10, 2025 | 23.80 | 25.75 | 23.80 | 25.75 | 25.75 | 7.29% | 120 |
| Sep 9, 2025 | 23.55 | 24.20 | 23.55 | 24.00 | 24.00 | -0.21% | - |
| Sep 8, 2025 | 22.60 | 24.05 | 22.60 | 24.05 | 24.05 | 3.00% | - |
| Sep 5, 2025 | 24.00 | 24.00 | 23.05 | 23.35 | 23.35 | -3.11% | 272 |
| Sep 4, 2025 | 23.90 | 24.15 | 23.60 | 24.10 | 24.10 | -1.63% | 380 |
| Sep 3, 2025 | 24.65 | 24.65 | 24.35 | 24.50 | 24.50 | 0.20% | - |
| Sep 2, 2025 | 24.85 | 24.85 | 24.15 | 24.45 | 24.45 | -0.81% | 240 |
| Sep 1, 2025 | 24.95 | 24.95 | 24.45 | 24.65 | 24.65 | -2.57% | 400 |
| Aug 29, 2025 | 24.35 | 25.55 | 24.35 | 25.30 | 25.30 | 2.64% | 35 |
| Aug 28, 2025 | 24.50 | 24.85 | 24.50 | 24.65 | 24.65 | -0.80% | 205 |
| Aug 27, 2025 | 25.20 | 25.20 | 24.85 | 24.85 | 24.85 | -1.39% | 60 |
| Aug 26, 2025 | 24.95 | 25.20 | 24.90 | 25.20 | 25.20 | -1.56% | - |
| Aug 25, 2025 | 24.40 | 25.60 | 24.40 | 25.60 | 25.60 | 5.35% | 1,000 |
| Aug 22, 2025 | 23.10 | 24.30 | 23.10 | 24.30 | 24.30 | 3.18% | - |
| Aug 21, 2025 | 22.90 | 23.55 | 22.90 | 23.55 | 23.55 | 2.84% | 430 |
| Aug 20, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.90 | -4.98% | 35 |
| Aug 19, 2025 | 25.20 | 25.20 | 24.10 | 24.10 | 24.10 | -6.95% | - |
| Aug 18, 2025 | 24.55 | 25.90 | 24.55 | 25.90 | 25.90 | 4.02% | 250 |
| Aug 15, 2025 | 25.45 | 25.45 | 24.65 | 24.90 | 24.90 | -2.73% | 60 |