Theon International Plc (AMS:THEON)
Netherlands
· Delayed Price · Currency is EUR 31.10
-1.40 (-4.31%)
Apr 28, 2026, 5:35 PM CET
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.90 | 33.00 | 31.04 | 31.10 | 31.10 | -4.31% | 184,596 |
| Apr 27, 2026 | 33.80 | 33.80 | 32.24 | 32.50 | 32.50 | -3.10% | 177,284 |
| Apr 24, 2026 | 35.20 | 35.20 | 33.10 | 33.54 | 33.54 | -5.36% | 189,090 |
| Apr 23, 2026 | 35.04 | 35.60 | 34.20 | 35.44 | 35.44 | 0.74% | 126,836 |
| Apr 22, 2026 | 36.10 | 36.36 | 35.04 | 35.18 | 35.18 | -1.35% | 141,889 |
| Apr 21, 2026 | 34.68 | 36.70 | 34.64 | 35.66 | 35.66 | 4.70% | 321,463 |
| Apr 20, 2026 | 33.66 | 34.16 | 33.40 | 34.06 | 34.06 | 2.10% | 94,759 |
| Apr 17, 2026 | 34.66 | 35.86 | 33.30 | 33.36 | 33.36 | -3.47% | 288,133 |
| Apr 16, 2026 | 34.00 | 34.98 | 33.90 | 34.56 | 34.56 | 2.13% | 181,002 |
| Apr 15, 2026 | 32.20 | 34.26 | 31.86 | 33.84 | 33.84 | 4.77% | 231,612 |
| Apr 14, 2026 | 32.70 | 33.00 | 31.66 | 32.30 | 32.30 | -0.86% | 129,072 |
| Apr 13, 2026 | 32.10 | 32.94 | 31.94 | 32.58 | 32.58 | 1.56% | 112,559 |
| Apr 10, 2026 | 34.50 | 34.70 | 31.54 | 32.08 | 32.08 | -7.18% | 341,515 |
| Apr 9, 2026 | 33.10 | 34.60 | 32.50 | 34.56 | 34.56 | 4.92% | 147,450 |
| Apr 8, 2026 | 34.90 | 35.00 | 31.60 | 32.94 | 32.94 | -4.13% | 305,472 |
| Apr 7, 2026 | 33.86 | 34.60 | 33.60 | 34.36 | 34.36 | 1.06% | 211,342 |
| Apr 2, 2026 | 32.65 | 34.25 | 32.25 | 34.00 | 34.00 | 1.49% | 258,427 |
| Apr 1, 2026 | 31.30 | 33.65 | 31.30 | 33.50 | 33.50 | 8.41% | 600,220 |
| Mar 31, 2026 | 29.10 | 31.20 | 29.10 | 30.90 | 30.90 | 5.64% | 233,938 |
| Mar 30, 2026 | 28.20 | 29.35 | 27.70 | 29.25 | 29.25 | 2.63% | 180,855 |
| Mar 27, 2026 | 28.80 | 29.00 | 28.15 | 28.50 | 28.50 | -1.21% | 197,854 |
| Mar 26, 2026 | 29.00 | 29.50 | 28.55 | 28.85 | 28.85 | -1.20% | 238,479 |
| Mar 25, 2026 | 29.55 | 29.60 | 28.60 | 29.20 | 29.20 | -1.68% | 278,998 |
| Mar 24, 2026 | 31.10 | 31.40 | 29.45 | 29.70 | 29.70 | -4.50% | 250,749 |
| Mar 23, 2026 | 31.55 | 32.60 | 30.80 | 31.10 | 31.10 | -4.01% | 175,104 |
| Mar 20, 2026 | 32.20 | 32.70 | 31.70 | 32.40 | 32.40 | 0.78% | 1,020,237 |
| Mar 19, 2026 | 34.05 | 34.25 | 31.85 | 32.15 | 32.15 | -6.27% | 187,080 |
| Mar 18, 2026 | 32.15 | 34.45 | 32.05 | 34.30 | 34.30 | 7.36% | 408,021 |
| Mar 17, 2026 | 31.90 | 32.05 | 31.20 | 31.95 | 31.95 | 0.63% | 100,064 |
| Mar 16, 2026 | 31.60 | 32.20 | 31.45 | 31.75 | 31.75 | 0.79% | 97,626 |
| Mar 13, 2026 | 31.60 | 32.70 | 31.40 | 31.50 | 31.50 | 1.12% | 290,853 |
| Mar 12, 2026 | 30.80 | 31.65 | 30.70 | 31.15 | 31.15 | 0.65% | 138,723 |
| Mar 11, 2026 | 31.35 | 31.45 | 29.90 | 30.95 | 30.95 | -1.12% | 124,861 |
| Mar 10, 2026 | 31.15 | 31.80 | 30.70 | 31.30 | 31.30 | 1.29% | 140,325 |
| Mar 9, 2026 | 30.85 | 31.05 | 29.70 | 30.90 | 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 |