Nexity SA (LON:0KB3)
London · Delayed Price · Currency is GBP · Price in EUR 11.15
-0.40 (-3.46%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 11.37 | 11.51 | 11.15 | 11.15 | 11.15 | -3.46% | 9,307 |
| Jul 31, 2025 | 11.90 | 12.15 | 11.55 | 11.55 | 11.55 | -3.59% | 897 |
| Jul 30, 2025 | 10.64 | 12.15 | 10.67 | 11.98 | 11.98 | 10.93% | 520 |
| Jul 29, 2025 | 10.70 | 10.87 | 10.69 | 10.80 | 10.80 | 0.75% | 169 |
| Jul 28, 2025 | 10.80 | 11.22 | 10.72 | 10.72 | 10.72 | -1.20% | 377 |
| Jul 25, 2025 | 9.78 | 11.14 | 10.01 | 10.85 | 10.85 | 12.90% | 3,212 |
| Jul 24, 2025 | 9.62 | 9.64 | 9.38 | 9.61 | 9.61 | -0.57% | 603 |
| Jul 23, 2025 | 9.40 | 9.67 | 9.47 | 9.67 | 9.67 | 1.58% | 408 |
| Jul 22, 2025 | 9.55 | 9.57 | 9.45 | 9.52 | 9.52 | -0.42% | 441 |
| Jul 21, 2025 | 9.58 | 9.65 | 9.49 | 9.56 | 9.56 | -0.05% | 601 |
| Jul 18, 2025 | 9.48 | 9.56 | 9.43 | 9.56 | 9.56 | 1.65% | 588 |
| Jul 17, 2025 | 9.30 | 9.46 | 9.36 | 9.41 | 9.41 | 0.86% | 32 |
| Jul 16, 2025 | 9.32 | 9.35 | 9.23 | 9.33 | 9.33 | -0.43% | 259 |
| Jul 15, 2025 | 9.58 | 9.42 | 9.37 | 9.37 | 9.37 | -1.06% | 88 |
| Jul 14, 2025 | 9.50 | 9.57 | 9.47 | 9.47 | 9.47 | -1.97% | 11 |
| Jul 11, 2025 | 9.83 | 9.79 | 9.59 | 9.66 | 9.66 | -2.03% | 189 |
| Jul 10, 2025 | 9.90 | 10.00 | 9.86 | 9.86 | 9.86 | -0.90% | 1,612 |
| Jul 9, 2025 | 9.68 | 9.95 | 9.54 | 9.95 | 9.95 | 1.90% | 308 |
| Jul 8, 2025 | 9.67 | 9.80 | 9.59 | 9.76 | 9.76 | 0.21% | 551 |
| Jul 7, 2025 | 9.76 | 9.79 | 9.72 | 9.74 | 9.74 | -0.61% | 67 |
| Jul 4, 2025 | 9.87 | 9.85 | 9.76 | 9.80 | 9.80 | -2.49% | 463 |
| Jul 3, 2025 | 9.95 | 10.10 | 9.82 | 10.05 | 10.05 | 1.57% | 202 |
| Jul 2, 2025 | 9.66 | 9.94 | 9.51 | 9.90 | 9.90 | 3.29% | 74 |
| Jul 1, 2025 | 9.56 | 9.58 | 9.43 | 9.58 | 9.58 | 0.26% | 724 |
| Jun 30, 2025 | 9.66 | 9.73 | 9.46 | 9.56 | 9.56 | -0.05% | 680 |
| Jun 27, 2025 | 9.62 | 9.66 | 9.53 | 9.56 | 9.56 | 0.42% | 1,191 |
| Jun 26, 2025 | 9.38 | 9.67 | 9.10 | 9.52 | 9.52 | 2.04% | 1,008 |
| Jun 25, 2025 | 9.55 | 9.79 | 9.21 | 9.33 | 9.33 | -2.81% | 349 |
| Jun 24, 2025 | 9.24 | 9.60 | 9.32 | 9.60 | 9.60 | 4.46% | 314 |
| Jun 23, 2025 | 9.41 | 9.24 | 9.05 | 9.19 | 9.19 | -2.55% | 115 |
| Jun 20, 2025 | 9.39 | 9.51 | 9.31 | 9.43 | 9.43 | 1.13% | 20 |
| Jun 19, 2025 | 9.74 | 9.62 | 9.31 | 9.33 | 9.33 | -2.97% | 596 |
| Jun 18, 2025 | 9.60 | 9.99 | 9.61 | 9.61 | 9.61 | -1.74% | 240,738 |
| Jun 17, 2025 | 9.75 | 9.78 | 9.45 | 9.78 | 9.78 | 0.05% | 102 |
| Jun 16, 2025 | 9.58 | 9.84 | 9.62 | 9.78 | 9.78 | 0.72% | 177 |
| Jun 13, 2025 | 9.67 | 9.71 | 9.55 | 9.71 | 9.71 | -1.42% | 226 |
| Jun 12, 2025 | 9.85 | 9.88 | 9.82 | 9.85 | 9.85 | -0.71% | 434 |
| Jun 11, 2025 | 9.76 | 10.00 | 9.81 | 9.92 | 9.92 | 2.01% | 859 |
| Jun 10, 2025 | 9.60 | 9.83 | 9.48 | 9.72 | 9.72 | 0.99% | 158 |
| Jun 9, 2025 | 9.40 | 9.63 | 9.33 | 9.63 | 9.63 | 2.34% | 23 |
| Jun 6, 2025 | 9.63 | 9.41 | 9.29 | 9.41 | 9.41 | 1.40% | 4 |
| Jun 5, 2025 | 9.47 | 9.63 | 9.28 | 9.28 | 9.28 | -3.13% | 475 |
| Jun 4, 2025 | 9.93 | 9.90 | 9.58 | 9.58 | 9.58 | -2.94% | 898 |
| Jun 3, 2025 | 10.10 | 10.10 | 9.87 | 9.87 | 9.87 | -1.65% | 171 |
| Jun 2, 2025 | 9.95 | 10.05 | 9.80 | 10.03 | 10.03 | -0.30% | 1,691 |
| May 30, 2025 | 9.86 | 10.06 | 9.69 | 10.06 | 10.06 | 2.08% | 1,580 |
| May 29, 2025 | 9.49 | 9.95 | 9.61 | 9.86 | 9.86 | 3.68% | 939 |
| May 28, 2025 | 9.46 | 9.53 | 9.33 | 9.51 | 9.51 | 2.98% | 679 |
| May 27, 2025 | 9.25 | 9.23 | 9.17 | 9.23 | 9.23 | 0.11% | 44 |
| May 26, 2025 | 9.02 | 9.28 | 9.02 | 9.22 | 9.22 | 2.79% | 158 |