Thermador Groupe SA (EPA:THEP)
France
· Delayed Price · Currency is EUR 75.40
+0.20 (0.27%)
Mar 6, 2026, 9:46 AM CET
Thermador Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 77.90 | 77.90 | 75.30 | 75.60 | - | 0.80% | 1,899 |
| Mar 4, 2026 | 74.10 | 76.00 | 74.10 | 75.00 | 75.00 | 0.40% | 1,698 |
| Mar 3, 2026 | 76.80 | 76.80 | 73.70 | 74.70 | 74.70 | -3.61% | 3,295 |
| Mar 2, 2026 | 78.00 | 78.50 | 77.20 | 77.50 | 77.50 | -0.64% | 4,532 |
| Feb 27, 2026 | 78.70 | 78.70 | 77.00 | 78.00 | 78.00 | -0.76% | 4,058 |
| Feb 26, 2026 | 78.00 | 78.60 | 77.80 | 78.60 | 78.60 | 0.77% | 1,095 |
| Feb 25, 2026 | 77.70 | 78.80 | 77.30 | 78.00 | 78.00 | 0.39% | 2,378 |
| Feb 24, 2026 | 78.00 | 78.30 | 77.30 | 77.70 | 77.70 | -0.26% | 547 |
| Feb 23, 2026 | 78.20 | 78.20 | 77.00 | 77.90 | 77.90 | -0.13% | 2,694 |
| Feb 20, 2026 | 78.00 | 78.00 | 77.10 | 78.00 | 78.00 | 0.39% | 2,321 |
| Feb 19, 2026 | 78.40 | 78.40 | 76.90 | 77.70 | 77.70 | -0.64% | 1,234 |
| Feb 18, 2026 | 77.20 | 78.60 | 77.20 | 78.20 | 78.20 | 0.77% | 1,009 |
| Feb 17, 2026 | 78.30 | 78.30 | 76.60 | 77.60 | 77.60 | -0.13% | 804 |
| Feb 16, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 77.70 | -1.15% | 1,139 |
| Feb 13, 2026 | 79.00 | 79.00 | 78.00 | 78.60 | 78.60 | 0.13% | 1,890 |
| Feb 12, 2026 | 79.40 | 79.40 | 78.50 | 78.50 | 78.50 | -0.63% | 1,006 |
| Feb 11, 2026 | 79.90 | 79.90 | 78.30 | 79.00 | 79.00 | -0.75% | 1,811 |
| Feb 10, 2026 | 79.90 | 79.90 | 78.60 | 79.60 | 79.60 | 0.25% | 1,708 |
| Feb 9, 2026 | 79.90 | 80.00 | 79.30 | 79.40 | 79.40 | - | 1,865 |
| Feb 6, 2026 | 78.10 | 79.70 | 78.00 | 79.40 | 79.40 | -0.13% | 565 |
| Feb 5, 2026 | 80.00 | 80.10 | 79.10 | 79.50 | 79.50 | -0.50% | 2,308 |
| Feb 4, 2026 | 79.40 | 80.00 | 79.00 | 79.90 | 79.90 | 1.78% | 3,144 |
| Feb 3, 2026 | 79.40 | 79.50 | 78.40 | 78.50 | 78.50 | -0.51% | 4,247 |
| Feb 2, 2026 | 80.00 | 80.00 | 78.80 | 78.90 | 78.90 | 0.25% | 2,551 |
| Jan 30, 2026 | 80.00 | 80.00 | 78.70 | 78.70 | 78.70 | -0.51% | 3,463 |
| Jan 29, 2026 | 79.30 | 79.80 | 78.80 | 79.10 | 79.10 | 1.02% | 1,720 |
| Jan 28, 2026 | 79.00 | 79.30 | 78.00 | 78.30 | 78.30 | -0.51% | 2,411 |
| Jan 27, 2026 | 78.10 | 78.80 | 77.80 | 78.70 | 78.70 | 0.38% | 2,828 |
| Jan 26, 2026 | 78.30 | 78.80 | 76.40 | 78.40 | 78.40 | 6.52% | 3,986 |
| Jan 23, 2026 | 75.00 | 75.00 | 70.40 | 73.60 | 73.60 | 0.14% | 2,888 |
| Jan 22, 2026 | 75.00 | 75.20 | 73.50 | 73.50 | 73.50 | 1.52% | 3,254 |
| Jan 21, 2026 | 72.40 | 74.50 | 72.20 | 72.40 | 72.40 | 0.42% | 4,580 |
| Jan 20, 2026 | 73.20 | 73.50 | 72.10 | 72.10 | 72.10 | -1.50% | 2,290 |
| Jan 19, 2026 | 75.20 | 75.60 | 73.20 | 73.20 | 73.20 | -2.79% | 2,341 |
| Jan 16, 2026 | 78.00 | 78.30 | 75.30 | 75.30 | 75.30 | -5.16% | 4,304 |
| Jan 15, 2026 | 76.90 | 79.50 | 76.90 | 79.40 | 79.40 | 3.12% | 3,010 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.00 | 77.00 | 77.00 | -0.13% | 1,449 |
| Jan 13, 2026 | 78.50 | 78.50 | 77.10 | 77.10 | 77.10 | - | 587 |
| Jan 12, 2026 | 77.80 | 78.00 | 76.70 | 77.10 | 77.10 | -0.90% | 1,442 |
| Jan 9, 2026 | 79.40 | 79.40 | 77.60 | 77.80 | 77.80 | -2.02% | 842 |
| Jan 8, 2026 | 78.50 | 80.00 | 78.50 | 79.40 | 79.40 | 0.89% | 5,101 |
| Jan 7, 2026 | 78.40 | 79.40 | 77.80 | 78.70 | 78.70 | 0.25% | 1,478 |
| Jan 6, 2026 | 76.30 | 78.50 | 76.00 | 78.50 | 78.50 | 3.29% | 6,531 |
| Jan 5, 2026 | 78.80 | 78.80 | 75.00 | 76.00 | 76.00 | -3.55% | 5,888 |
| Jan 2, 2026 | 77.50 | 78.80 | 76.80 | 78.80 | 78.80 | 1.68% | 716 |
| Dec 31, 2025 | 77.00 | 77.50 | 76.20 | 77.50 | 77.50 | 0.65% | 475 |
| Dec 30, 2025 | 77.00 | 77.30 | 76.30 | 77.00 | 77.00 | 0.13% | 2,149 |
| Dec 29, 2025 | 76.40 | 76.90 | 75.80 | 76.90 | 76.90 | -0.13% | 1,178 |
| Dec 24, 2025 | 76.40 | 77.00 | 75.20 | 77.00 | 77.00 | 0.79% | 202 |
| Dec 23, 2025 | 75.50 | 76.80 | 75.30 | 76.40 | 76.40 | 1.87% | 956 |
| Dec 22, 2025 | 75.40 | 76.50 | 74.80 | 75.00 | 75.00 | -1.57% | 1,196 |
| Dec 19, 2025 | 76.20 | 76.30 | 74.50 | 76.20 | 76.20 | 1.74% | 867 |
| Dec 18, 2025 | 76.90 | 76.90 | 74.90 | 74.90 | 74.90 | -2.73% | 1,912 |
| Dec 17, 2025 | 77.30 | 77.30 | 76.20 | 77.00 | 77.00 | 2.26% | 731 |
| Dec 16, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 75.30 | -3.21% | 3,668 |
| Dec 15, 2025 | 76.10 | 77.80 | 76.10 | 77.80 | 77.80 | 2.10% | 1,561 |
| Dec 12, 2025 | 75.30 | 76.20 | 74.50 | 76.20 | 76.20 | 2.28% | 3,354 |
| Dec 11, 2025 | 74.20 | 74.70 | 73.50 | 74.50 | 74.50 | -0.27% | 1,725 |
| Dec 10, 2025 | 74.70 | 75.40 | 74.70 | 74.70 | 74.70 | -0.66% | 1,461 |
| Dec 9, 2025 | 74.50 | 75.20 | 73.70 | 75.20 | 75.20 | 0.27% | 1,753 |
| Dec 8, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 1.21% | 1,502 |
| Dec 5, 2025 | 77.00 | 77.20 | 74.10 | 74.10 | 74.10 | -4.51% | 2,150 |
| Dec 4, 2025 | 75.60 | 78.00 | 75.60 | 77.60 | 77.60 | 2.51% | 2,656 |
| Dec 3, 2025 | 77.00 | 77.00 | 75.70 | 75.70 | 75.70 | -1.30% | 1,312 |
| Dec 2, 2025 | 75.40 | 77.20 | 75.40 | 76.70 | 76.70 | 1.19% | 2,449 |
| Dec 1, 2025 | 75.30 | 76.40 | 74.40 | 75.80 | 75.80 | 0.53% | 1,639 |
| Nov 28, 2025 | 74.10 | 75.80 | 73.30 | 75.40 | 75.40 | 2.17% | 2,920 |
| Nov 27, 2025 | 72.30 | 74.10 | 72.30 | 73.80 | 73.80 | 1.37% | 1,221 |
| Nov 26, 2025 | 72.80 | 73.60 | 72.60 | 72.80 | 72.80 | -0.14% | 744 |
| Nov 25, 2025 | 72.30 | 72.90 | 72.30 | 72.90 | 72.90 | 0.69% | 551 |
| Nov 24, 2025 | 72.00 | 72.80 | 72.00 | 72.40 | 72.40 | -0.82% | 1,240 |
| Nov 21, 2025 | 73.80 | 73.80 | 72.10 | 73.00 | 73.00 | 0.41% | 1,252 |
| Nov 20, 2025 | 72.90 | 73.50 | 72.40 | 72.70 | 72.70 | 0.97% | 556 |
| Nov 19, 2025 | 71.80 | 72.80 | 71.00 | 72.00 | 72.00 | -0.14% | 1,453 |
| Nov 18, 2025 | 71.40 | 72.10 | 71.40 | 72.10 | 72.10 | 0.42% | 416 |
| Nov 17, 2025 | 70.10 | 72.70 | 70.10 | 71.80 | 71.80 | -2.31% | 5,420 |
| Nov 14, 2025 | 73.50 | 73.50 | 72.20 | 73.50 | 73.50 | - | 1,346 |
| Nov 13, 2025 | 73.50 | 74.10 | 73.30 | 73.50 | 73.50 | -0.94% | 259 |
| Nov 12, 2025 | 73.60 | 75.00 | 73.60 | 74.20 | 74.20 | -0.27% | 1,088 |
| Nov 11, 2025 | 75.00 | 75.00 | 73.80 | 74.40 | 74.40 | 0.54% | 564 |
| Nov 10, 2025 | 72.10 | 74.00 | 72.10 | 74.00 | 74.00 | 1.65% | 2,704 |
| Nov 7, 2025 | 72.60 | 73.20 | 72.10 | 72.80 | 72.80 | 0.14% | 1,810 |
| Nov 6, 2025 | 74.40 | 74.60 | 72.70 | 72.70 | 72.70 | -2.42% | 789 |
| Nov 5, 2025 | 75.00 | 75.00 | 74.00 | 74.50 | 74.50 | -0.13% | 696 |
| Nov 4, 2025 | 75.30 | 75.30 | 74.50 | 74.60 | 74.60 | -1.19% | 2,532 |
| Nov 3, 2025 | 76.80 | 76.80 | 75.50 | 75.50 | 75.50 | -1.18% | 3,143 |
| Oct 31, 2025 | 77.10 | 77.10 | 76.40 | 76.40 | 76.40 | -0.52% | 1,320 |
| Oct 30, 2025 | 76.20 | 77.10 | 76.00 | 76.80 | 76.80 | 0.79% | 1,862 |
| Oct 29, 2025 | 75.40 | 76.70 | 75.20 | 76.20 | 76.20 | 1.46% | 5,985 |
| Oct 28, 2025 | 75.00 | 75.50 | 74.30 | 75.10 | 75.10 | 1.35% | 5,836 |
| Oct 27, 2025 | 74.50 | 74.50 | 73.30 | 74.10 | 74.10 | 1.51% | 5,144 |
| Oct 24, 2025 | 74.90 | 74.90 | 73.00 | 73.00 | 73.00 | 0.14% | 3,907 |
| Oct 23, 2025 | 72.90 | 73.90 | 72.50 | 72.90 | 72.90 | 1.11% | 2,806 |
| Oct 22, 2025 | 72.00 | 72.80 | 71.80 | 72.10 | 72.10 | 0.70% | 858 |
| Oct 21, 2025 | 73.10 | 73.10 | 71.60 | 71.60 | 71.60 | -2.45% | 1,282 |
| Oct 20, 2025 | 74.20 | 75.00 | 72.70 | 73.40 | 73.40 | -2.00% | 8,584 |
| Oct 17, 2025 | 71.80 | 74.90 | 71.60 | 74.90 | 74.90 | 4.32% | 5,509 |
| Oct 16, 2025 | 70.60 | 73.60 | 69.90 | 71.80 | 71.80 | 3.46% | 3,814 |
| Oct 15, 2025 | 70.90 | 71.30 | 69.40 | 69.40 | 69.40 | -1.70% | 3,103 |
| Oct 14, 2025 | 71.50 | 71.50 | 70.40 | 70.60 | 70.60 | -0.70% | 3,459 |