XTPL S.A. (WSE:XTP)
Poland · Delayed Price · Currency is PLN 81.20
-0.20 (-0.25%)
Aug 8, 2025, 10:31 AM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 81.00 | 81.40 | 80.10 | 81.40 | 81.40 | 1.37% | 228 |
| Aug 6, 2025 | 81.30 | 82.90 | 79.90 | 80.30 | 80.30 | -0.25% | 2,258 |
| Aug 5, 2025 | 81.20 | 81.70 | 79.80 | 80.50 | 80.50 | -0.49% | 504 |
| Aug 4, 2025 | 82.40 | 83.20 | 80.00 | 80.90 | 80.90 | -1.82% | 1,485 |
| Aug 1, 2025 | 82.90 | 85.80 | 79.50 | 82.40 | 82.40 | -0.60% | 5,069 |
| Jul 31, 2025 | 84.00 | 84.70 | 82.60 | 82.90 | 82.90 | -1.31% | 235 |
| Jul 30, 2025 | 83.80 | 84.60 | 82.00 | 84.00 | 84.00 | 0.12% | 334 |
| Jul 29, 2025 | 83.90 | 89.00 | 81.00 | 83.90 | 83.90 | - | 4,183 |
| Jul 28, 2025 | 84.50 | 84.50 | 82.50 | 83.90 | 83.90 | -1.06% | 433 |
| Jul 25, 2025 | 84.70 | 85.60 | 82.50 | 84.80 | 84.80 | 0.36% | 583 |
| Jul 24, 2025 | 85.60 | 86.50 | 84.00 | 84.50 | 84.50 | 0.12% | 1,024 |
| Jul 23, 2025 | 82.80 | 85.80 | 79.40 | 84.40 | 84.40 | 3.81% | 6,681 |
| Jul 22, 2025 | 79.00 | 86.60 | 75.50 | 81.30 | 81.30 | 2.91% | 6,326 |
| Jul 21, 2025 | 77.30 | 79.00 | 76.10 | 79.00 | 79.00 | 0.38% | 3,653 |
| Jul 18, 2025 | 81.00 | 81.00 | 75.10 | 78.70 | 78.70 | -2.36% | 7,940 |
| Jul 17, 2025 | 77.80 | 81.10 | 77.50 | 80.60 | 80.60 | 3.47% | 898 |
| Jul 16, 2025 | 76.00 | 78.00 | 75.80 | 77.90 | 77.90 | 2.50% | 471 |
| Jul 15, 2025 | 75.10 | 77.00 | 75.00 | 76.00 | 76.00 | 1.20% | 493 |
| Jul 14, 2025 | 79.70 | 81.20 | 75.00 | 75.10 | 75.10 | -3.72% | 1,618 |
| Jul 11, 2025 | 75.00 | 81.30 | 75.00 | 78.00 | 78.00 | 2.36% | 2,097 |
| Jul 10, 2025 | 74.70 | 76.50 | 74.20 | 76.20 | 76.20 | 1.87% | 1,372 |
| Jul 9, 2025 | 77.10 | 77.70 | 74.80 | 74.80 | 74.80 | -1.58% | 2,095 |
| Jul 8, 2025 | 78.30 | 78.40 | 75.10 | 76.00 | 76.00 | -3.06% | 3,057 |
| Jul 7, 2025 | 79.10 | 80.00 | 78.10 | 78.40 | 78.40 | -0.88% | 1,033 |
| Jul 4, 2025 | 81.40 | 81.50 | 79.00 | 79.10 | 79.10 | -2.83% | 2,596 |
| Jul 3, 2025 | 81.80 | 82.00 | 80.00 | 81.40 | 81.40 | -0.37% | 1,517 |
| Jul 2, 2025 | 81.60 | 82.00 | 80.70 | 81.70 | 81.70 | 0.12% | 834 |
| Jul 1, 2025 | 82.70 | 82.70 | 81.20 | 81.60 | 81.60 | -1.81% | 643 |
| Jun 30, 2025 | 83.80 | 83.80 | 81.10 | 83.10 | 83.10 | -0.84% | 1,543 |
| Jun 27, 2025 | 85.00 | 85.20 | 83.00 | 83.80 | 83.80 | -1.76% | 2,533 |
| Jun 26, 2025 | 86.30 | 89.00 | 84.10 | 85.30 | 85.30 | 0.35% | 3,043 |
| Jun 25, 2025 | 84.10 | 93.00 | 83.00 | 85.00 | 85.00 | 1.07% | 7,852 |
| Jun 24, 2025 | 84.60 | 84.80 | 82.20 | 84.10 | 84.10 | 0.96% | 2,474 |
| Jun 23, 2025 | 87.00 | 88.00 | 81.40 | 83.30 | 83.30 | -4.25% | 2,912 |
| Jun 20, 2025 | 87.00 | 88.90 | 87.00 | 87.00 | 87.00 | 0.35% | 459 |
| Jun 18, 2025 | 88.60 | 88.60 | 85.00 | 86.70 | 86.70 | -2.14% | 1,155 |
| Jun 17, 2025 | 88.70 | 89.60 | 86.80 | 88.60 | 88.60 | -0.11% | 790 |
| Jun 16, 2025 | 87.50 | 89.60 | 87.50 | 88.70 | 88.70 | 1.37% | 2,842 |
| Jun 13, 2025 | 89.40 | 89.40 | 85.00 | 87.50 | 87.50 | -2.23% | 1,374 |
| Jun 12, 2025 | 91.30 | 91.30 | 88.00 | 89.50 | 89.50 | -1.10% | 880 |
| Jun 11, 2025 | 88.50 | 91.00 | 88.00 | 90.50 | 90.50 | 2.26% | 2,245 |
| Jun 10, 2025 | 84.20 | 88.50 | 84.20 | 88.50 | 88.50 | 5.11% | 1,592 |
| Jun 9, 2025 | 84.80 | 87.70 | 81.00 | 84.20 | 84.20 | 0.96% | 3,405 |
| Jun 6, 2025 | 84.90 | 84.90 | 82.80 | 83.40 | 83.40 | -1.77% | 1,769 |
| Jun 5, 2025 | 87.00 | 87.40 | 83.20 | 84.90 | 84.90 | -2.41% | 2,731 |
| Jun 4, 2025 | 85.80 | 87.00 | 85.40 | 87.00 | 87.00 | 1.40% | 2,033 |
| Jun 3, 2025 | 86.10 | 87.00 | 85.40 | 85.80 | 85.80 | -0.35% | 2,065 |
| Jun 2, 2025 | 88.90 | 89.30 | 86.00 | 86.10 | 86.10 | -3.58% | 2,324 |
| May 30, 2025 | 88.10 | 90.00 | 87.60 | 89.30 | 89.30 | 1.94% | 1,605 |
| May 29, 2025 | 90.30 | 90.30 | 85.00 | 87.60 | 87.60 | -3.74% | 6,822 |