Telefónica, S.A. (LON:0TDE)
London · Delayed Price · Currency is GBP · Price in EUR 4.507
+0.011 (0.24%)
At close: Aug 1, 2025
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.59 | 4.60 | 4.54 | 4.58 | 4.58 | -0.17% | 1,581,448 |
| Aug 4, 2025 | 4.54 | 4.60 | 4.45 | 4.58 | 4.58 | 1.71% | 172,504 |
| Aug 1, 2025 | 4.47 | 4.55 | 4.48 | 4.51 | 4.51 | 0.24% | 334,907 |
| Jul 31, 2025 | 4.55 | 4.64 | 4.47 | 4.50 | 4.50 | -1.60% | 355,209 |
| Jul 30, 2025 | 4.56 | 4.68 | 4.49 | 4.57 | 4.57 | 0.48% | 255,653 |
| Jul 29, 2025 | 4.54 | 4.57 | 4.54 | 4.55 | 4.55 | -0.68% | 7,225,405 |
| Jul 28, 2025 | 4.63 | 4.65 | 4.56 | 4.58 | 4.58 | -1.10% | 565,476 |
| Jul 25, 2025 | 4.61 | 4.65 | 4.57 | 4.63 | 4.63 | 0.15% | 161,329 |
| Jul 24, 2025 | 4.55 | 4.65 | 4.54 | 4.62 | 4.62 | 1.76% | 784,844 |
| Jul 23, 2025 | 4.57 | 4.58 | 4.48 | 4.54 | 4.54 | 0.51% | 141,050 |
| Jul 22, 2025 | 4.52 | 4.57 | 4.51 | 4.52 | 4.52 | 0.16% | 385,838 |
| Jul 21, 2025 | 4.50 | 4.55 | 4.49 | 4.51 | 4.51 | -0.15% | 127,557 |
| Jul 18, 2025 | 4.48 | 4.54 | 4.47 | 4.52 | 4.52 | 0.60% | 270,698 |
| Jul 17, 2025 | 4.49 | 4.58 | 4.46 | 4.49 | 4.49 | -0.38% | 730,116 |
| Jul 16, 2025 | 4.48 | 4.53 | 4.48 | 4.51 | 4.51 | 0.85% | 4,838,959 |
| Jul 15, 2025 | 4.51 | 4.54 | 4.45 | 4.47 | 4.47 | -0.31% | 4,090,159 |
| Jul 14, 2025 | 4.43 | 4.51 | 4.45 | 4.49 | 4.49 | 0.11% | 365,331 |
| Jul 11, 2025 | 4.50 | 4.49 | 4.46 | 4.48 | 4.48 | -0.49% | 436,524 |
| Jul 10, 2025 | 4.49 | 4.60 | 4.47 | 4.50 | 4.50 | -0.09% | 1,394,902 |
| Jul 9, 2025 | 4.50 | 4.54 | 4.47 | 4.51 | 4.51 | -0.16% | 2,540,884 |
| Jul 8, 2025 | 4.53 | 4.56 | 4.49 | 4.51 | 4.51 | -0.29% | 433,408 |
| Jul 7, 2025 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | -0.35% | 190,681 |
| Jul 4, 2025 | 4.54 | 4.64 | 4.53 | 4.54 | 4.54 | 0.35% | 180,651 |
| Jul 3, 2025 | 4.57 | 4.58 | 4.51 | 4.53 | 4.53 | -0.64% | 188,772 |
| Jul 2, 2025 | 4.52 | 4.57 | 4.53 | 4.56 | 4.56 | 0.86% | 397,238 |
| Jul 1, 2025 | 4.48 | 4.55 | 4.47 | 4.52 | 4.52 | 1.62% | 513,607 |
| Jun 30, 2025 | 4.49 | 4.51 | 4.43 | 4.44 | 4.44 | -1.13% | 1,730,782 |
| Jun 27, 2025 | 4.45 | 4.51 | 4.46 | 4.50 | 4.50 | 0.58% | 567,337 |
| Jun 26, 2025 | 4.43 | 4.50 | 4.44 | 4.47 | 4.47 | -0.53% | 1,012,865 |
| Jun 25, 2025 | 4.55 | 4.58 | 4.48 | 4.49 | 4.49 | -1.84% | 715,184 |
| Jun 24, 2025 | 4.55 | 4.66 | 4.53 | 4.58 | 4.58 | 0.95% | 357,117 |
| Jun 23, 2025 | 4.46 | 4.56 | 4.49 | 4.53 | 4.53 | -0.20% | 801,456 |
| Jun 20, 2025 | 4.57 | 4.63 | 4.54 | 4.54 | 4.54 | -0.79% | 1,738,643 |
| Jun 19, 2025 | 4.56 | 4.60 | 4.55 | 4.58 | 4.58 | 0.15% | 1,278,460 |
| Jun 18, 2025 | 4.52 | 4.64 | 4.47 | 4.57 | 4.57 | 0.57% | 478,422 |
| Jun 17, 2025 | 4.56 | 4.58 | 4.51 | 4.55 | 4.55 | -3.19% | 998,135 |
| Jun 16, 2025 | 4.64 | 4.75 | 4.59 | 4.70 | 4.58 | 2.31% | 703,555 |
| Jun 13, 2025 | 4.60 | 4.61 | 4.55 | 4.59 | 4.47 | -0.63% | 3,937,026 |
| Jun 12, 2025 | 4.60 | 4.65 | 4.59 | 4.62 | 4.50 | - | 1,530,640 |
| Jun 11, 2025 | 4.65 | 4.66 | 4.60 | 4.62 | 4.50 | -1.11% | 732,182 |
| Jun 10, 2025 | 4.70 | 4.70 | 4.62 | 4.67 | 4.55 | -0.51% | 8,183,836 |
| Jun 9, 2025 | 4.73 | 4.74 | 4.66 | 4.70 | 4.57 | -0.61% | 311,545 |
| Jun 6, 2025 | 4.71 | 4.74 | 4.68 | 4.72 | 4.60 | 0.25% | 298,847 |
| Jun 5, 2025 | 4.67 | 4.72 | 4.65 | 4.71 | 4.59 | 0.96% | 701,421 |
| Jun 4, 2025 | 4.72 | 4.69 | 4.58 | 4.67 | 4.55 | -0.45% | 310,613 |
| Jun 3, 2025 | 4.75 | 4.74 | 4.66 | 4.69 | 4.57 | -0.59% | 13,776,330 |
| Jun 2, 2025 | 4.75 | 4.74 | 4.68 | 4.72 | 4.59 | -0.17% | 1,732,276 |
| May 30, 2025 | 4.67 | 4.73 | 4.67 | 4.72 | 4.60 | 1.16% | 3,993,626 |
| May 29, 2025 | 4.69 | 4.72 | 4.61 | 4.67 | 4.55 | 0.15% | 428,495 |
| May 28, 2025 | 4.65 | 4.71 | 4.60 | 4.66 | 4.54 | -0.17% | 804,378 |