Theon International Plc (AMS:THEON)
Netherlands
· Delayed Price · Currency is EUR 30.90
-0.10 (-0.32%)
Mar 9, 2026, 5:37 PM CET
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.85 | 31.00 | 29.70 | 30.90 | - | -0.32% | 111,658 |
| Mar 6, 2026 | 29.80 | 31.30 | 29.55 | 31.00 | 31.00 | 3.33% | 149,272 |
| Mar 5, 2026 | 31.95 | 31.95 | 29.75 | 30.00 | 30.00 | -5.66% | 260,916 |
| Mar 4, 2026 | 30.65 | 31.80 | 30.60 | 31.80 | 31.80 | 3.41% | 153,085 |
| Mar 3, 2026 | 31.15 | 31.25 | 30.10 | 30.75 | 30.75 | -1.44% | 176,270 |
| Mar 2, 2026 | 31.30 | 32.15 | 30.80 | 31.20 | 31.20 | 1.63% | 233,000 |
| Feb 27, 2026 | 30.35 | 30.70 | 30.00 | 30.70 | 30.70 | 0.99% | 77,503 |
| Feb 26, 2026 | 30.00 | 30.55 | 29.75 | 30.40 | 30.40 | 1.16% | 72,334 |
| Feb 25, 2026 | 30.25 | 30.40 | 29.65 | 30.05 | 30.05 | -0.33% | 80,874 |
| Feb 24, 2026 | 31.90 | 31.90 | 30.05 | 30.15 | 30.15 | -1.79% | 134,631 |
| Feb 23, 2026 | 31.95 | 31.95 | 30.55 | 30.70 | 30.70 | -3.15% | 90,600 |
| Feb 20, 2026 | 31.35 | 31.90 | 30.70 | 31.70 | 31.70 | 1.77% | 113,442 |
| Feb 19, 2026 | 32.00 | 32.00 | 30.60 | 31.15 | 31.15 | -3.26% | 196,934 |
| Feb 18, 2026 | 30.80 | 32.25 | 30.55 | 32.20 | 32.20 | 6.62% | 410,030 |
| Feb 17, 2026 | 31.85 | 32.20 | 29.00 | 30.20 | 30.20 | -1.15% | 598,409 |
| Feb 16, 2026 | 30.45 | 31.05 | 30.15 | 30.55 | 30.55 | 0.66% | 271,560 |
| Feb 13, 2026 | 27.40 | 30.75 | 27.30 | 30.35 | 30.35 | 11.38% | 269,057 |
| Feb 12, 2026 | 28.60 | 28.60 | 27.20 | 27.25 | 27.25 | -4.72% | 240,084 |
| Feb 11, 2026 | 30.15 | 30.20 | 27.65 | 28.60 | 28.60 | -5.14% | 345,873 |
| Feb 10, 2026 | 30.55 | 30.60 | 29.65 | 30.15 | 30.15 | -0.33% | 96,945 |
| Feb 9, 2026 | 29.60 | 30.30 | 29.45 | 30.25 | 30.25 | 3.77% | 109,200 |
| Feb 6, 2026 | 28.50 | 29.30 | 28.50 | 29.15 | 29.15 | 2.10% | 186,923 |
| Feb 5, 2026 | 29.15 | 29.45 | 28.55 | 28.55 | 28.55 | -3.38% | 247,444 |
| Feb 4, 2026 | 30.45 | 30.70 | 29.10 | 29.55 | 29.55 | -2.80% | 228,682 |
| Feb 3, 2026 | 30.70 | 31.00 | 29.95 | 30.40 | 30.40 | -0.16% | 114,999 |
| Feb 2, 2026 | 30.70 | 30.75 | 30.05 | 30.45 | 30.45 | -2.25% | 106,568 |
| Jan 30, 2026 | 32.00 | 32.00 | 31.10 | 31.15 | 31.15 | -1.74% | 72,792 |
| Jan 29, 2026 | 32.00 | 32.50 | 31.60 | 31.70 | 31.70 | -0.94% | 169,271 |
| Jan 28, 2026 | 31.90 | 32.40 | 31.50 | 32.00 | 32.00 | 2.24% | 161,673 |
| Jan 27, 2026 | 30.15 | 31.40 | 29.90 | 31.30 | 31.30 | 4.51% | 144,861 |
| Jan 26, 2026 | 30.35 | 30.40 | 29.55 | 29.95 | 29.95 | -0.83% | 143,423 |
| Jan 23, 2026 | 30.50 | 30.80 | 30.10 | 30.20 | 30.20 | -0.98% | 154,313 |
| Jan 22, 2026 | 31.90 | 31.90 | 30.20 | 30.50 | 30.50 | -4.09% | 304,842 |
| Jan 21, 2026 | 33.00 | 33.20 | 31.55 | 31.80 | 31.80 | -3.64% | 183,989 |
| Jan 20, 2026 | 33.85 | 33.85 | 32.75 | 33.00 | 33.00 | -2.65% | 177,395 |
| Jan 19, 2026 | 32.65 | 34.50 | 32.25 | 33.90 | 33.90 | 3.99% | 406,832 |
| Jan 16, 2026 | 31.55 | 32.60 | 31.30 | 32.60 | 32.60 | 3.00% | 175,436 |
| Jan 15, 2026 | 32.15 | 33.00 | 31.50 | 31.65 | 31.65 | 0.32% | 215,682 |
| Jan 14, 2026 | 32.00 | 32.10 | 30.90 | 31.55 | 31.55 | -1.71% | 177,186 |
| Jan 13, 2026 | 31.60 | 32.50 | 30.50 | 32.10 | 32.10 | 4.73% | 365,790 |
| Jan 12, 2026 | 32.85 | 33.35 | 30.05 | 30.65 | 30.65 | -6.41% | 425,566 |
| Jan 9, 2026 | 31.75 | 32.75 | 31.15 | 32.75 | 32.75 | 5.65% | 309,078 |
| Jan 8, 2026 | 30.80 | 31.10 | 30.05 | 31.00 | 31.00 | 2.31% | 201,655 |
| Jan 7, 2026 | 28.60 | 30.40 | 28.35 | 30.30 | 30.30 | 5.94% | 347,425 |
| Jan 6, 2026 | 28.70 | 28.90 | 27.85 | 28.60 | 28.60 | 1.60% | 212,965 |
| Jan 5, 2026 | 27.10 | 28.30 | 27.10 | 28.15 | 28.15 | 5.83% | 248,793 |
| Jan 2, 2026 | 26.95 | 27.35 | 26.30 | 26.60 | 26.60 | -0.75% | 147,202 |
| Dec 31, 2025 | 26.50 | 26.80 | 26.35 | 26.80 | 26.80 | 1.13% | 43,964 |
| Dec 30, 2025 | 26.60 | 26.90 | 26.50 | 26.50 | 26.50 | -1.12% | 58,728 |
| Dec 29, 2025 | 27.25 | 27.35 | 26.25 | 26.80 | 26.80 | -1.65% | 98,354 |
| Dec 24, 2025 | 27.50 | 27.70 | 27.25 | 27.25 | 27.25 | -0.91% | 26,386 |
| Dec 23, 2025 | 27.85 | 28.15 | 27.15 | 27.50 | 27.50 | -1.43% | 119,139 |
| Dec 22, 2025 | 27.65 | 28.05 | 27.35 | 27.90 | 27.90 | 1.82% | 112,650 |
| Dec 19, 2025 | 27.55 | 27.75 | 27.10 | 27.40 | 27.40 | -0.18% | 109,122 |
| Dec 18, 2025 | 26.75 | 27.90 | 26.60 | 27.45 | 27.45 | 1.67% | 95,239 |
| Dec 17, 2025 | 27.55 | 28.10 | 27.00 | 27.00 | 27.00 | -2.35% | 125,268 |
| Dec 16, 2025 | 28.80 | 29.00 | 27.10 | 27.65 | 27.65 | -5.31% | 207,543 |
| Dec 15, 2025 | 30.65 | 30.65 | 29.00 | 29.20 | 29.20 | 0.17% | 118,539 |
| Dec 12, 2025 | 30.30 | 30.50 | 29.10 | 29.15 | 29.15 | -3.48% | 146,129 |
| Dec 11, 2025 | 31.05 | 31.90 | 29.50 | 30.20 | 30.20 | 0.50% | 246,214 |
| Dec 10, 2025 | 31.00 | 31.15 | 29.60 | 30.05 | 30.05 | -3.84% | 143,367 |
| Dec 9, 2025 | 32.10 | 33.50 | 31.15 | 31.25 | 31.25 | -2.34% | 294,477 |
| Dec 8, 2025 | 29.75 | 32.10 | 29.10 | 32.00 | 32.00 | 7.56% | 347,147 |
| 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 |