Theon International Plc (AMS:THEON)
Netherlands
· Delayed Price · Currency is EUR 29.75
+1.55 (5.50%)
At close: Dec 5, 2025
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.70 | 29.85 | 28.30 | 29.75 | 29.75 | 5.50% | 205,042 |
| Dec 4, 2025 | 27.75 | 28.70 | 27.75 | 28.20 | 28.20 | 2.92% | 309,787 |
| Dec 3, 2025 | 27.30 | 27.45 | 26.85 | 27.40 | 27.40 | 0.74% | 163,998 |
| Dec 2, 2025 | 25.50 | 27.85 | 25.50 | 27.20 | 27.20 | 2.06% | 293,359 |
| Dec 1, 2025 | 25.40 | 26.85 | 24.50 | 26.65 | 25.62 | 2.11% | 214,312 |
| Nov 28, 2025 | 26.20 | 26.40 | 25.50 | 26.10 | 25.09 | 1.36% | 172,462 |
| Nov 27, 2025 | 25.45 | 26.20 | 25.40 | 25.75 | 24.76 | 4.04% | 150,564 |
| Nov 26, 2025 | 26.05 | 26.25 | 24.70 | 24.75 | 23.80 | -3.88% | 167,885 |
| Nov 25, 2025 | 26.15 | 26.70 | 25.10 | 25.75 | 24.76 | -1.90% | 149,494 |
| Nov 24, 2025 | 26.80 | 27.00 | 25.95 | 26.25 | 25.24 | -0.94% | 106,813 |
| Nov 21, 2025 | 26.85 | 26.85 | 25.50 | 26.50 | 25.48 | -1.85% | 182,352 |
| Nov 20, 2025 | 27.00 | 27.60 | 26.65 | 27.00 | 25.96 | 1.89% | 96,401 |
| Nov 19, 2025 | 27.90 | 28.25 | 26.50 | 26.50 | 25.48 | -4.33% | 144,867 |
| Nov 18, 2025 | 27.30 | 28.50 | 27.30 | 27.70 | 26.63 | -0.54% | 66,799 |
| Nov 17, 2025 | 28.20 | 28.70 | 27.75 | 27.85 | 26.78 | -1.42% | 82,513 |
| Nov 14, 2025 | 27.90 | 28.25 | 27.30 | 28.25 | 27.16 | 1.07% | 98,318 |
| Nov 13, 2025 | 27.65 | 28.60 | 27.60 | 27.95 | 26.87 | 2.19% | 184,303 |
| Nov 12, 2025 | 27.95 | 28.05 | 27.15 | 27.35 | 26.30 | -0.36% | 86,033 |
| Nov 11, 2025 | 28.45 | 28.60 | 26.90 | 27.45 | 26.39 | -4.36% | 365,700 |
| Nov 10, 2025 | 28.00 | 28.90 | 27.35 | 28.70 | 27.59 | 5.71% | 228,056 |
| Nov 7, 2025 | 28.25 | 28.60 | 26.45 | 27.15 | 26.10 | -3.89% | 413,069 |
| Nov 6, 2025 | 31.00 | 31.25 | 27.20 | 28.25 | 27.16 | -8.28% | 458,261 |
| Nov 5, 2025 | 29.50 | 31.25 | 29.05 | 30.80 | 29.61 | 5.30% | 240,591 |
| Nov 4, 2025 | 31.70 | 31.90 | 29.25 | 29.25 | 28.12 | -4.26% | 372,855 |
| Nov 3, 2025 | 31.20 | 31.20 | 30.45 | 30.55 | 29.37 | - | 140,332 |
| Oct 31, 2025 | 29.95 | 31.55 | 29.80 | 30.55 | 29.37 | 3.56% | 270,890 |
| Oct 30, 2025 | 29.35 | 29.80 | 28.80 | 29.50 | 28.36 | 1.37% | 155,000 |
| Oct 29, 2025 | 29.00 | 29.45 | 28.90 | 29.10 | 27.98 | 0.87% | 134,919 |
| Oct 28, 2025 | 28.85 | 29.40 | 28.40 | 28.85 | 27.74 | -0.69% | 128,812 |
| Oct 27, 2025 | 28.90 | 29.30 | 28.20 | 29.05 | 27.93 | 2.47% | 156,951 |
| Oct 24, 2025 | 28.90 | 28.90 | 28.15 | 28.35 | 27.26 | -0.87% | 134,520 |
| Oct 23, 2025 | 29.00 | 29.30 | 28.30 | 28.60 | 27.50 | 0.35% | 125,548 |
| Oct 22, 2025 | 28.95 | 30.20 | 28.50 | 28.50 | 27.40 | -0.52% | 246,353 |
| Oct 21, 2025 | 29.25 | 29.40 | 28.60 | 28.65 | 27.54 | -1.72% | 199,461 |
| Oct 20, 2025 | 30.25 | 30.40 | 29.05 | 29.15 | 28.03 | 2.10% | 294,732 |
| Oct 17, 2025 | 28.50 | 29.15 | 28.10 | 28.55 | 27.45 | -3.55% | 337,797 |
| Oct 16, 2025 | 30.10 | 30.90 | 29.40 | 29.60 | 28.46 | -0.50% | 413,609 |
| Oct 15, 2025 | 33.40 | 33.50 | 29.40 | 29.75 | 28.60 | -10.39% | 570,971 |
| Oct 14, 2025 | 34.05 | 34.45 | 31.80 | 33.20 | 31.92 | -1.04% | 371,549 |
| Oct 13, 2025 | 32.00 | 34.45 | 30.55 | 33.55 | 32.26 | -2.61% | 350,507 |
| Oct 10, 2025 | 36.20 | 36.70 | 34.20 | 34.45 | 33.12 | -5.87% | 354,446 |
| Oct 9, 2025 | 36.60 | 37.00 | 35.90 | 36.60 | 35.19 | 0.27% | 221,723 |
| Oct 8, 2025 | 34.50 | 36.50 | 34.50 | 36.50 | 35.09 | 5.80% | 349,800 |
| Oct 7, 2025 | 34.00 | 34.65 | 33.80 | 34.50 | 33.17 | 1.17% | 144,223 |
| Oct 6, 2025 | 35.30 | 35.75 | 33.90 | 34.10 | 32.78 | -3.26% | 266,180 |
| Oct 3, 2025 | 35.00 | 35.50 | 34.45 | 35.25 | 33.89 | 2.77% | 264,888 |
| Oct 2, 2025 | 34.45 | 35.00 | 33.70 | 34.30 | 32.98 | - | 188,072 |
| Oct 1, 2025 | 33.20 | 34.30 | 31.95 | 34.30 | 32.98 | 5.54% | 330,528 |
| Sep 30, 2025 | 32.65 | 33.00 | 32.25 | 32.50 | 31.25 | -0.46% | 176,183 |
| Sep 29, 2025 | 32.25 | 32.80 | 31.60 | 32.65 | 31.39 | 1.87% | 272,923 |
| Sep 26, 2025 | 31.50 | 32.30 | 31.35 | 32.05 | 30.81 | 1.91% | 176,707 |
| Sep 25, 2025 | 30.20 | 32.30 | 30.20 | 31.45 | 30.24 | 4.49% | 434,559 |
| Sep 24, 2025 | 30.00 | 30.80 | 29.35 | 30.10 | 28.94 | 1.01% | 264,274 |
| Sep 23, 2025 | 29.50 | 29.90 | 29.05 | 29.80 | 28.65 | 1.02% | 152,902 |
| Sep 22, 2025 | 27.85 | 29.50 | 27.40 | 29.50 | 28.36 | 2.61% | 274,710 |
| Sep 19, 2025 | 29.00 | 29.70 | 28.75 | 28.75 | 27.64 | -1.20% | 957,606 |
| Sep 18, 2025 | 28.70 | 29.35 | 28.70 | 29.10 | 27.98 | 1.57% | 134,310 |
| Sep 17, 2025 | 29.05 | 29.50 | 28.30 | 28.65 | 27.54 | -0.87% | 140,848 |
| Sep 16, 2025 | 29.10 | 29.75 | 28.55 | 28.90 | 27.79 | -0.17% | 253,965 |
| Sep 15, 2025 | 27.95 | 29.30 | 27.95 | 28.95 | 27.83 | 4.14% | 352,806 |
| Sep 12, 2025 | 26.40 | 28.10 | 26.25 | 27.80 | 26.73 | 5.50% | 352,884 |
| Sep 11, 2025 | 25.75 | 26.35 | 25.25 | 26.35 | 25.33 | 2.53% | 221,389 |
| Sep 10, 2025 | 24.45 | 26.00 | 24.45 | 25.70 | 24.71 | 6.64% | 372,271 |
| Sep 9, 2025 | 23.95 | 24.45 | 23.65 | 24.10 | 23.17 | 0.84% | 149,456 |
| Sep 8, 2025 | 23.00 | 24.30 | 23.00 | 23.90 | 22.98 | 4.60% | 225,484 |
| Sep 5, 2025 | 24.40 | 24.40 | 22.85 | 22.85 | 21.97 | -5.97% | 314,833 |
| Sep 4, 2025 | 24.25 | 24.35 | 23.50 | 24.30 | 23.36 | 0.21% | 150,495 |
| Sep 3, 2025 | 24.50 | 25.15 | 23.90 | 24.25 | 23.31 | -0.61% | 191,519 |
| Sep 2, 2025 | 24.90 | 24.90 | 24.05 | 24.40 | 23.46 | -2.20% | 256,494 |
| Sep 1, 2025 | 24.45 | 25.15 | 23.85 | 24.95 | 23.99 | 0.20% | 151,492 |
| Aug 29, 2025 | 24.65 | 25.70 | 24.60 | 24.90 | 23.94 | 0.81% | 193,998 |
| Aug 28, 2025 | 24.70 | 25.25 | 24.50 | 24.70 | 23.75 | -0.40% | 97,319 |
| Aug 27, 2025 | 25.65 | 25.65 | 24.80 | 24.80 | 23.84 | -2.94% | 116,774 |
| Aug 26, 2025 | 25.10 | 25.70 | 24.90 | 25.55 | 24.56 | 1.79% | 126,431 |
| Aug 25, 2025 | 25.00 | 25.45 | 24.85 | 25.10 | 24.13 | 1.21% | 147,779 |
| Aug 22, 2025 | 23.40 | 24.80 | 23.20 | 24.80 | 23.84 | 5.76% | 250,615 |
| Aug 21, 2025 | 23.15 | 23.55 | 23.10 | 23.45 | 22.55 | 1.52% | 122,894 |
| Aug 20, 2025 | 23.30 | 23.45 | 22.80 | 23.10 | 22.21 | -1.70% | 481,997 |
| Aug 19, 2025 | 25.55 | 25.65 | 23.45 | 23.50 | 22.59 | -8.74% | 486,278 |
| Aug 18, 2025 | 25.35 | 26.35 | 25.30 | 25.75 | 24.76 | 2.59% | 228,930 |
| Aug 15, 2025 | 25.60 | 25.60 | 24.55 | 25.10 | 24.13 | -2.14% | 201,498 |
| Aug 14, 2025 | 25.50 | 26.25 | 25.50 | 25.65 | 24.66 | 1.38% | 247,390 |
| Aug 13, 2025 | 25.10 | 25.95 | 25.05 | 25.30 | 24.32 | 1.81% | 140,677 |
| Aug 12, 2025 | 24.60 | 25.10 | 24.50 | 24.85 | 23.89 | -0.20% | 94,764 |
| Aug 11, 2025 | 24.70 | 25.05 | 23.75 | 24.90 | 23.94 | - | 248,256 |
| Aug 8, 2025 | 25.60 | 26.10 | 24.90 | 24.90 | 23.94 | -4.60% | 174,811 |
| Aug 7, 2025 | 26.00 | 26.15 | 25.55 | 26.10 | 25.09 | -0.38% | 118,118 |
| Aug 6, 2025 | 27.20 | 27.20 | 25.65 | 26.20 | 25.19 | -2.78% | 173,241 |
| Aug 5, 2025 | 25.55 | 28.00 | 25.50 | 26.95 | 25.91 | 6.52% | 365,130 |
| Aug 4, 2025 | 25.15 | 25.55 | 25.00 | 25.30 | 24.32 | 0.40% | 131,078 |
| Aug 1, 2025 | 27.00 | 27.00 | 24.90 | 25.20 | 24.23 | -5.44% | 245,297 |
| Jul 31, 2025 | 27.10 | 27.50 | 26.35 | 26.65 | 25.62 | - | 126,272 |
| Jul 30, 2025 | 26.25 | 27.50 | 26.15 | 26.65 | 25.62 | 1.52% | 195,444 |
| Jul 29, 2025 | 27.25 | 28.35 | 25.40 | 26.25 | 25.24 | -5.06% | 475,029 |
| Jul 28, 2025 | 28.40 | 28.40 | 27.30 | 27.65 | 26.58 | -1.95% | 171,142 |
| Jul 25, 2025 | 28.15 | 28.30 | 27.30 | 28.20 | 27.11 | - | 220,118 |
| Jul 24, 2025 | 28.35 | 29.25 | 28.15 | 28.20 | 27.11 | - | 214,802 |
| Jul 23, 2025 | 28.45 | 28.60 | 27.75 | 28.20 | 27.11 | -1.23% | 170,430 |
| Jul 22, 2025 | 29.90 | 29.90 | 28.00 | 28.55 | 27.45 | -5.15% | 287,642 |
| Jul 21, 2025 | 29.50 | 30.10 | 28.85 | 30.10 | 28.94 | 0.33% | 260,700 |