Econocom Group SE (LON:0RPX)
London · Delayed Price · Currency is GBP · Price in EUR 1.834
-0.014 (-0.76%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.76% | 219 |
| Jul 31, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.75% | 1,041 |
| Jul 30, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.79% | - |
| Jul 29, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.32% | 1,624 |
| Jul 28, 2025 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | 1.61% | 1,723 |
| Jul 25, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -1.59% | 2,910 |
| Jul 24, 2025 | 1.98 | 1.94 | 1.89 | 1.89 | 1.89 | -1.46% | 2,742 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.24% | 14 |
| Jul 22, 2025 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 577 |
| Jul 21, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 0.10% | 1,801 |
| Jul 18, 2025 | 1.95 | 1.92 | 1.92 | 1.92 | 1.92 | -2.04% | 114 |
| Jul 17, 2025 | 1.98 | 1.97 | 1.96 | 1.96 | 1.96 | - | 92 |
| Jul 16, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.82% | 317 |
| Jul 15, 2025 | 1.91 | 1.97 | 1.93 | 1.94 | 1.94 | 0.15% | 1,281 |
| Jul 14, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 0.57% | 66 |
| Jul 11, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | 36 |
| Jul 10, 2025 | 1.95 | 1.94 | 1.92 | 1.92 | 1.92 | 0.10% | 335 |
| Jul 9, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -0.52% | 40,908 |
| Jul 8, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.47% | 48 |
| Jul 7, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | -0.52% | 158 |
| Jul 4, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.83% | 38 |
| Jul 3, 2025 | 1.94 | 1.93 | 1.92 | 1.93 | 1.93 | 0.84% | 121 |
| Jul 2, 2025 | 1.93 | 1.92 | 1.90 | 1.91 | 1.91 | -1.44% | 2,227 |
| Jul 1, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -0.41% | 2,086 |
| Jun 30, 2025 | 1.86 | 1.95 | 1.82 | 1.95 | 1.95 | -0.71% | 2,999 |
| Jun 27, 2025 | 1.96 | 1.96 | 1.93 | 1.96 | 1.88 | 1.77% | 2,273 |
| Jun 26, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85 | 0.21% | 96 |
| Jun 25, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.85 | -0.10% | 265 |
| Jun 24, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.85 | -0.52% | 1,120 |
| Jun 23, 2025 | 1.95 | 1.93 | 1.93 | 1.93 | 1.86 | -0.31% | 105 |
| Jun 20, 2025 | 1.91 | 1.94 | 1.92 | 1.94 | 1.86 | -0.21% | 10 |
| Jun 19, 2025 | 1.93 | 1.94 | 1.94 | 1.94 | 1.87 | 0.83% | 1 |
| Jun 18, 2025 | 1.93 | 1.93 | 1.91 | 1.93 | 1.85 | -2.63% | 15,335 |
| Jun 17, 2025 | 1.99 | 1.98 | 1.98 | 1.98 | 1.90 | -1.49% | 1 |
| Jun 16, 2025 | 1.99 | 2.01 | 2.00 | 2.01 | 1.93 | 1.21% | 657 |
| Jun 13, 2025 | 2.00 | 2.01 | 1.99 | 1.99 | 1.91 | -1.19% | 43 |
| Jun 12, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 1.93 | 1.21% | 1 |
| Jun 11, 2025 | 1.91 | 1.91 | 1.91 | 1.99 | 1.91 | -1.44% | - |
| Jun 10, 2025 | 1.99 | 2.02 | 2.01 | 2.02 | 1.94 | 0.85% | 1 |
| Jun 9, 2025 | 1.94 | 2.00 | 1.97 | 2.00 | 1.92 | 1.94% | 6 |
| Jun 6, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.88 | -2.49% | 1,703 |
| Jun 5, 2025 | 2.03 | 2.01 | 2.01 | 2.01 | 1.93 | -0.74% | 132 |
| Jun 4, 2025 | 2.01 | 2.03 | 2.01 | 2.03 | 1.95 | 0.25% | 1,871 |
| Jun 3, 2025 | 2.05 | 2.02 | 2.02 | 2.02 | 1.94 | -0.98% | 3 |
| Jun 2, 2025 | 2.00 | 2.05 | 2.01 | 2.04 | 1.96 | 3.03% | 4,850 |
| May 30, 2025 | 1.99 | 1.98 | 1.98 | 1.98 | 1.90 | 0.81% | 201 |
| May 29, 2025 | 1.98 | 1.96 | 1.96 | 1.96 | 1.89 | -1.50% | 132 |
| May 28, 2025 | 1.97 | 1.99 | 1.95 | 1.99 | 1.92 | 0.30% | 2,758 |
| May 27, 2025 | 1.96 | 1.99 | 1.96 | 1.99 | 1.91 | 0.91% | 579 |
| May 26, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.89 | 1.44% | 262 |