Thermador Groupe SA (EPA:THEP)
France
· Delayed Price · Currency is EUR 70.00
+0.10 (0.14%)
Apr 28, 2026, 5:35 PM CET
Thermador Groupe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.00 | 70.20 | 69.60 | 70.00 | 70.00 | 0.14% | 6,345 |
| Apr 27, 2026 | 70.60 | 71.20 | 69.70 | 69.90 | 69.90 | -0.43% | 3,256 |
| Apr 24, 2026 | 71.70 | 72.00 | 70.20 | 70.20 | 70.20 | -2.09% | 2,733 |
| Apr 23, 2026 | 72.60 | 72.60 | 71.50 | 71.70 | 71.70 | -0.55% | 1,819 |
| Apr 22, 2026 | 72.60 | 73.60 | 71.50 | 72.10 | 72.10 | - | 4,606 |
| Apr 21, 2026 | 73.60 | 73.60 | 72.00 | 72.10 | 72.10 | -0.14% | 4,454 |
| Apr 20, 2026 | 74.00 | 74.00 | 71.90 | 72.20 | 72.20 | -2.43% | 3,686 |
| Apr 17, 2026 | 73.20 | 74.70 | 72.40 | 74.00 | 74.00 | 3.35% | 3,830 |
| Apr 16, 2026 | 71.10 | 71.90 | 71.10 | 71.60 | 71.60 | 0.70% | 3,393 |
| Apr 15, 2026 | 72.90 | 72.90 | 71.00 | 71.10 | 71.10 | -3.40% | 1,520 |
| Apr 14, 2026 | 72.60 | 74.40 | 72.60 | 73.60 | 71.50 | 2.22% | 2,822 |
| Apr 13, 2026 | 73.90 | 73.90 | 71.80 | 72.00 | 69.95 | -1.37% | 4,156 |
| Apr 10, 2026 | 73.40 | 74.00 | 72.80 | 73.00 | 70.92 | 0.97% | 2,868 |
| Apr 9, 2026 | 72.40 | 72.60 | 71.50 | 72.30 | 70.24 | 1.54% | 1,597 |
| Apr 8, 2026 | 71.30 | 72.00 | 69.50 | 71.20 | 69.17 | 2.74% | 1,925 |
| Apr 7, 2026 | 70.80 | 71.20 | 68.10 | 69.30 | 67.32 | -0.57% | 7,107 |
| Apr 2, 2026 | 71.30 | 71.30 | 69.60 | 69.70 | 67.71 | -1.97% | 1,447 |
| Apr 1, 2026 | 71.10 | 71.30 | 70.00 | 71.10 | 69.07 | 0.42% | 3,813 |
| Mar 31, 2026 | 70.60 | 71.20 | 70.60 | 70.80 | 68.78 | 0.57% | 477 |
| Mar 30, 2026 | 70.10 | 70.40 | 69.50 | 70.40 | 68.39 | - | 1,128 |
| Mar 27, 2026 | 70.40 | 70.60 | 69.50 | 70.40 | 68.39 | -0.42% | 990 |
| Mar 26, 2026 | 71.10 | 71.50 | 70.00 | 70.70 | 68.68 | -0.42% | 1,780 |
| Mar 25, 2026 | 72.00 | 72.20 | 71.00 | 71.00 | 68.97 | -1.39% | 1,277 |
| Mar 24, 2026 | 70.50 | 72.00 | 70.10 | 72.00 | 69.95 | 2.71% | 2,088 |
| Mar 23, 2026 | 68.30 | 70.40 | 67.70 | 70.10 | 68.10 | 1.89% | 8,884 |
| Mar 20, 2026 | 69.30 | 69.40 | 68.40 | 68.80 | 66.84 | -0.72% | 5,221 |
| Mar 19, 2026 | 70.50 | 70.50 | 68.70 | 69.30 | 67.32 | -2.12% | 1,922 |
| Mar 18, 2026 | 72.00 | 72.80 | 70.60 | 70.80 | 68.78 | -0.98% | 5,189 |
| Mar 17, 2026 | 72.00 | 72.00 | 71.00 | 71.50 | 69.46 | -0.28% | 1,580 |
| Mar 16, 2026 | 71.50 | 72.00 | 71.30 | 71.70 | 69.65 | - | 902 |
| Mar 13, 2026 | 71.80 | 72.90 | 71.40 | 71.70 | 69.65 | -0.97% | 5,547 |
| Mar 12, 2026 | 73.10 | 73.30 | 71.40 | 72.40 | 70.33 | -0.96% | 8,236 |
| Mar 11, 2026 | 74.10 | 74.80 | 73.10 | 73.10 | 71.01 | -2.01% | 2,219 |
| Mar 10, 2026 | 77.00 | 77.00 | 74.40 | 74.60 | 72.47 | -0.13% | 1,300 |
| Mar 9, 2026 | 74.50 | 75.10 | 73.00 | 74.70 | 72.57 | -0.80% | 2,742 |
| Mar 6, 2026 | 75.10 | 76.40 | 74.40 | 75.30 | 73.15 | 0.13% | 1,396 |
| Mar 5, 2026 | 77.90 | 77.90 | 75.20 | 75.20 | 73.05 | 0.27% | 2,498 |
| Mar 4, 2026 | 74.10 | 76.00 | 74.10 | 75.00 | 72.86 | 0.40% | 1,698 |
| Mar 3, 2026 | 76.80 | 76.80 | 73.70 | 74.70 | 72.57 | -3.61% | 3,295 |
| Mar 2, 2026 | 78.00 | 78.50 | 77.20 | 77.50 | 75.29 | -0.64% | 4,532 |
| Feb 27, 2026 | 78.70 | 78.70 | 77.00 | 78.00 | 75.77 | -0.76% | 4,058 |
| Feb 26, 2026 | 78.00 | 78.60 | 77.80 | 78.60 | 76.36 | 0.77% | 1,095 |
| Feb 25, 2026 | 77.70 | 78.80 | 77.30 | 78.00 | 75.77 | 0.39% | 2,378 |
| Feb 24, 2026 | 78.00 | 78.30 | 77.30 | 77.70 | 75.48 | -0.26% | 547 |
| Feb 23, 2026 | 78.20 | 78.20 | 77.00 | 77.90 | 75.68 | -0.13% | 2,694 |
| Feb 20, 2026 | 78.00 | 78.00 | 77.10 | 78.00 | 75.77 | 0.39% | 2,321 |
| Feb 19, 2026 | 78.40 | 78.40 | 76.90 | 77.70 | 75.48 | -0.64% | 1,234 |
| Feb 18, 2026 | 77.20 | 78.60 | 77.20 | 78.20 | 75.97 | 0.77% | 1,009 |
| Feb 17, 2026 | 78.30 | 78.30 | 76.60 | 77.60 | 75.39 | -0.13% | 804 |
| Feb 16, 2026 | 79.00 | 79.00 | 77.70 | 77.70 | 75.48 | -1.15% | 1,139 |
| Feb 13, 2026 | 79.00 | 79.00 | 78.00 | 78.60 | 76.36 | 0.13% | 1,890 |
| Feb 12, 2026 | 79.40 | 79.40 | 78.50 | 78.50 | 76.26 | -0.63% | 1,006 |
| Feb 11, 2026 | 79.90 | 79.90 | 78.30 | 79.00 | 76.75 | -0.75% | 1,811 |
| Feb 10, 2026 | 79.90 | 79.90 | 78.60 | 79.60 | 77.33 | 0.25% | 1,708 |
| Feb 9, 2026 | 79.90 | 80.00 | 79.30 | 79.40 | 77.13 | - | 1,865 |
| Feb 6, 2026 | 78.10 | 79.70 | 78.00 | 79.40 | 77.13 | -0.13% | 565 |
| Feb 5, 2026 | 80.00 | 80.10 | 79.10 | 79.50 | 77.23 | -0.50% | 2,308 |
| Feb 4, 2026 | 79.40 | 80.00 | 79.00 | 79.90 | 77.62 | 1.78% | 3,144 |
| Feb 3, 2026 | 79.40 | 79.50 | 78.40 | 78.50 | 76.26 | -0.51% | 4,247 |
| Feb 2, 2026 | 80.00 | 80.00 | 78.80 | 78.90 | 76.65 | 0.25% | 2,551 |
| Jan 30, 2026 | 80.00 | 80.00 | 78.70 | 78.70 | 76.45 | -0.51% | 3,463 |
| Jan 29, 2026 | 79.30 | 79.80 | 78.80 | 79.10 | 76.84 | 1.02% | 1,720 |
| Jan 28, 2026 | 79.00 | 79.30 | 78.00 | 78.30 | 76.07 | -0.51% | 2,411 |
| Jan 27, 2026 | 78.10 | 78.80 | 77.80 | 78.70 | 76.45 | 0.38% | 2,828 |
| Jan 26, 2026 | 78.30 | 78.80 | 76.40 | 78.40 | 76.16 | 6.52% | 3,986 |
| Jan 23, 2026 | 75.00 | 75.00 | 70.40 | 73.60 | 71.50 | 0.14% | 2,888 |
| Jan 22, 2026 | 75.00 | 75.20 | 73.50 | 73.50 | 71.40 | 1.52% | 3,254 |
| Jan 21, 2026 | 72.40 | 74.50 | 72.20 | 72.40 | 70.33 | 0.42% | 4,580 |
| Jan 20, 2026 | 73.20 | 73.50 | 72.10 | 72.10 | 70.04 | -1.50% | 2,290 |
| Jan 19, 2026 | 75.20 | 75.60 | 73.20 | 73.20 | 71.11 | -2.79% | 2,341 |
| Jan 16, 2026 | 78.00 | 78.30 | 75.30 | 75.30 | 73.15 | -5.16% | 4,304 |
| Jan 15, 2026 | 76.90 | 79.50 | 76.90 | 79.40 | 77.13 | 3.12% | 3,010 |
| Jan 14, 2026 | 77.40 | 77.40 | 76.00 | 77.00 | 74.80 | -0.13% | 1,449 |
| Jan 13, 2026 | 78.50 | 78.50 | 77.10 | 77.10 | 74.90 | - | 587 |
| Jan 12, 2026 | 77.80 | 78.00 | 76.70 | 77.10 | 74.90 | -0.90% | 1,442 |
| Jan 9, 2026 | 79.40 | 79.40 | 77.60 | 77.80 | 75.58 | -2.02% | 842 |
| Jan 8, 2026 | 78.50 | 80.00 | 78.50 | 79.40 | 77.13 | 0.89% | 5,101 |
| Jan 7, 2026 | 78.40 | 79.40 | 77.80 | 78.70 | 76.45 | 0.25% | 1,478 |
| Jan 6, 2026 | 76.30 | 78.50 | 76.00 | 78.50 | 76.26 | 3.29% | 6,531 |
| Jan 5, 2026 | 78.80 | 78.80 | 75.00 | 76.00 | 73.83 | -3.55% | 5,888 |
| Jan 2, 2026 | 77.50 | 78.80 | 76.80 | 78.80 | 76.55 | 1.68% | 716 |
| Dec 31, 2025 | 77.00 | 77.50 | 76.20 | 77.50 | 75.29 | 0.65% | 475 |
| Dec 30, 2025 | 77.00 | 77.30 | 76.30 | 77.00 | 74.80 | 0.13% | 2,149 |
| Dec 29, 2025 | 76.40 | 76.90 | 75.80 | 76.90 | 74.71 | -0.13% | 1,178 |
| Dec 24, 2025 | 76.40 | 77.00 | 75.20 | 77.00 | 74.80 | 0.79% | 202 |
| Dec 23, 2025 | 75.50 | 76.80 | 75.30 | 76.40 | 74.22 | 1.87% | 956 |
| Dec 22, 2025 | 75.40 | 76.50 | 74.80 | 75.00 | 72.86 | -1.57% | 1,196 |
| Dec 19, 2025 | 76.20 | 76.30 | 74.50 | 76.20 | 74.03 | 1.74% | 867 |
| Dec 18, 2025 | 76.90 | 76.90 | 74.90 | 74.90 | 72.76 | -2.73% | 1,912 |
| Dec 17, 2025 | 77.30 | 77.30 | 76.20 | 77.00 | 74.80 | 2.26% | 731 |
| Dec 16, 2025 | 77.80 | 77.80 | 75.30 | 75.30 | 73.15 | -3.21% | 3,668 |
| Dec 15, 2025 | 76.10 | 77.80 | 76.10 | 77.80 | 75.58 | 2.10% | 1,561 |
| Dec 12, 2025 | 75.30 | 76.20 | 74.50 | 76.20 | 74.03 | 2.28% | 3,354 |
| Dec 11, 2025 | 74.20 | 74.70 | 73.50 | 74.50 | 72.37 | -0.27% | 1,725 |
| Dec 10, 2025 | 74.70 | 75.40 | 74.70 | 74.70 | 72.57 | -0.66% | 1,461 |
| Dec 9, 2025 | 74.50 | 75.20 | 73.70 | 75.20 | 73.05 | 0.27% | 1,753 |
| Dec 8, 2025 | 74.50 | 75.00 | 74.50 | 75.00 | 72.86 | 1.21% | 1,502 |
| Dec 5, 2025 | 77.00 | 77.20 | 74.10 | 74.10 | 71.99 | -4.51% | 2,150 |
| Dec 4, 2025 | 75.60 | 78.00 | 75.60 | 77.60 | 75.39 | 2.51% | 2,656 |
| Dec 3, 2025 | 77.00 | 77.00 | 75.70 | 75.70 | 73.54 | -1.30% | 1,312 |