Thermador Groupe SA (EPA:THEP)
France
· Delayed Price · Currency is EUR 74.10
-3.50 (-4.51%)
At close: Dec 5, 2025
Thermador Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 77.00 | 77.00 | 76.20 | 76.90 | - | -0.90% | 316 |
| 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 |
| Oct 13, 2025 | 70.50 | 71.80 | 70.50 | 71.10 | 71.10 | 0.14% | 4,093 |
| Oct 10, 2025 | 72.20 | 72.20 | 71.00 | 71.00 | 71.00 | -0.56% | 1,487 |
| Oct 9, 2025 | 71.60 | 72.70 | 71.40 | 71.40 | 71.40 | -0.56% | 4,529 |
| Oct 8, 2025 | 73.70 | 73.70 | 71.60 | 71.80 | 71.80 | -0.69% | 1,027 |
| Oct 7, 2025 | 72.10 | 73.60 | 71.90 | 72.30 | 72.30 | 0.14% | 3,052 |
| Oct 6, 2025 | 73.50 | 73.80 | 71.00 | 72.20 | 72.20 | -2.30% | 4,050 |
| Oct 3, 2025 | 72.90 | 73.90 | 72.30 | 73.90 | 73.90 | 1.37% | 2,734 |
| Oct 2, 2025 | 74.00 | 74.10 | 72.50 | 72.90 | 72.90 | - | 3,402 |
| Oct 1, 2025 | 74.40 | 74.40 | 72.90 | 72.90 | 72.90 | -2.02% | 1,070 |
| Sep 30, 2025 | 74.50 | 74.50 | 73.10 | 74.40 | 74.40 | 1.78% | 996 |
| Sep 29, 2025 | 72.70 | 73.50 | 72.70 | 73.10 | 73.10 | 0.83% | 2,591 |
| Sep 26, 2025 | 75.70 | 75.70 | 72.50 | 72.50 | 72.50 | -1.76% | 3,350 |
| Sep 25, 2025 | 72.50 | 73.80 | 72.10 | 73.80 | 73.80 | 1.65% | 2,057 |
| Sep 24, 2025 | 74.00 | 74.70 | 72.60 | 72.60 | 72.60 | -2.55% | 3,427 |
| Sep 23, 2025 | 72.70 | 75.30 | 72.70 | 74.50 | 74.50 | -0.27% | 4,069 |
| Sep 22, 2025 | 73.40 | 74.70 | 72.60 | 74.70 | 74.70 | 2.33% | 3,370 |
| Sep 19, 2025 | 74.20 | 75.20 | 73.00 | 73.00 | 73.00 | -2.54% | 1,383 |
| Sep 18, 2025 | 74.60 | 76.10 | 74.60 | 74.90 | 74.90 | 1.22% | 4,540 |
| Sep 17, 2025 | 74.10 | 74.60 | 73.50 | 74.00 | 74.00 | -0.27% | 1,605 |
| Sep 16, 2025 | 72.90 | 74.50 | 72.90 | 74.20 | 74.20 | 1.64% | 1,220 |
| Sep 15, 2025 | 73.00 | 74.40 | 73.00 | 73.00 | 73.00 | -1.08% | 5,395 |
| Sep 12, 2025 | 72.70 | 74.10 | 72.00 | 73.80 | 73.80 | 1.93% | 4,072 |
| Sep 11, 2025 | 72.00 | 72.80 | 71.90 | 72.40 | 72.40 | 0.42% | 2,829 |
| Sep 10, 2025 | 71.90 | 72.60 | 71.30 | 72.10 | 72.10 | 0.70% | 2,743 |
| Sep 9, 2025 | 72.50 | 73.40 | 71.60 | 71.60 | 71.60 | -2.19% | 3,763 |
| Sep 8, 2025 | 74.20 | 74.50 | 72.50 | 73.20 | 73.20 | -1.74% | 3,401 |
| Sep 5, 2025 | 76.60 | 76.60 | 74.40 | 74.50 | 74.50 | -2.99% | 2,982 |
| Sep 4, 2025 | 76.30 | 77.10 | 76.10 | 76.80 | 76.80 | 1.05% | 2,949 |
| Sep 3, 2025 | 77.10 | 77.30 | 75.90 | 76.00 | 76.00 | -1.30% | 3,069 |
| Sep 2, 2025 | 77.00 | 77.30 | 76.40 | 77.00 | 77.00 | - | 6,465 |
| Sep 1, 2025 | 77.00 | 77.40 | 76.70 | 77.00 | 77.00 | - | 3,011 |
| Aug 29, 2025 | 76.30 | 77.40 | 76.30 | 77.00 | 77.00 | 0.39% | 6,783 |
| Aug 28, 2025 | 76.80 | 77.60 | 76.50 | 76.70 | 76.70 | -0.26% | 4,287 |
| Aug 27, 2025 | 75.90 | 77.40 | 75.90 | 76.90 | 76.90 | -1.16% | 5,079 |
| Aug 26, 2025 | 77.50 | 77.80 | 75.40 | 77.80 | 77.80 | 0.91% | 6,102 |
| Aug 25, 2025 | 79.00 | 79.00 | 77.00 | 77.10 | 77.10 | -2.41% | 2,141 |
| Aug 22, 2025 | 79.20 | 79.20 | 78.70 | 79.00 | 79.00 | -0.63% | 806 |
| Aug 21, 2025 | 79.20 | 79.50 | 79.00 | 79.50 | 79.50 | 0.63% | 1,456 |
| Aug 20, 2025 | 79.10 | 79.40 | 78.40 | 79.00 | 79.00 | -0.25% | 3,476 |
| Aug 19, 2025 | 80.20 | 80.30 | 79.20 | 79.20 | 79.20 | -1.37% | 1,782 |
| Aug 18, 2025 | 79.20 | 80.80 | 79.20 | 80.30 | 80.30 | 1.65% | 3,856 |
| Aug 15, 2025 | 79.20 | 79.80 | 79.00 | 79.00 | 79.00 | -0.25% | 881 |
| Aug 14, 2025 | 80.00 | 80.20 | 79.20 | 79.20 | 79.20 | -1.25% | 1,589 |
| Aug 13, 2025 | 80.20 | 80.70 | 80.00 | 80.20 | 80.20 | -0.25% | 1,516 |
| Aug 12, 2025 | 79.50 | 80.60 | 79.50 | 80.40 | 80.40 | 1.39% | 1,246 |
| Aug 11, 2025 | 79.40 | 80.10 | 79.20 | 79.30 | 79.30 | -0.25% | 1,278 |
| Aug 8, 2025 | 80.50 | 80.50 | 79.40 | 79.50 | 79.50 | -1.36% | 1,808 |
| Aug 7, 2025 | 79.00 | 81.00 | 79.00 | 80.60 | 80.60 | 1.90% | 1,854 |
| Aug 6, 2025 | 80.00 | 80.60 | 78.60 | 79.10 | 79.10 | -1.62% | 3,801 |
| Aug 5, 2025 | 80.60 | 81.00 | 80.40 | 80.40 | 80.40 | 0.12% | 3,746 |
| Aug 4, 2025 | 80.20 | 80.60 | 79.50 | 80.30 | 80.30 | 0.63% | 2,420 |
| Aug 1, 2025 | 81.70 | 81.80 | 79.70 | 79.80 | 79.80 | -2.44% | 4,331 |
| Jul 31, 2025 | 81.50 | 82.30 | 81.00 | 81.80 | 81.80 | 1.61% | 7,043 |
| Jul 30, 2025 | 75.60 | 80.90 | 75.60 | 80.50 | 80.50 | 1.26% | 7,274 |
| Jul 29, 2025 | 80.00 | 80.70 | 79.50 | 79.50 | 79.50 | -0.63% | 5,114 |
| Jul 28, 2025 | 81.50 | 82.00 | 80.00 | 80.00 | 80.00 | -2.44% | 4,261 |
| Jul 25, 2025 | 81.60 | 82.40 | 81.60 | 82.00 | 82.00 | 0.37% | 1,100 |
| Jul 24, 2025 | 82.10 | 83.30 | 81.70 | 81.70 | 81.70 | -0.49% | 3,423 |
| Jul 23, 2025 | 83.00 | 83.20 | 81.60 | 82.10 | 82.10 | -0.97% | 2,115 |
| Jul 22, 2025 | 82.60 | 84.00 | 81.40 | 82.90 | 82.90 | -1.78% | 7,560 |
| Jul 21, 2025 | 83.90 | 84.50 | 83.40 | 84.40 | 84.40 | 0.84% | 4,260 |