Theon International Plc (FRA:W8C)
Germany
· Delayed Price · Currency is EUR 29.00
+0.70 (2.47%)
At close: Dec 5, 2025
Theon International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.95 | 29.65 | 27.90 | 29.00 | 29.00 | 2.47% | 250 |
| Dec 4, 2025 | 27.40 | 28.30 | 27.40 | 28.30 | 28.30 | 4.81% | - |
| Dec 3, 2025 | 26.95 | 27.30 | 26.85 | 27.00 | 27.00 | -0.18% | - |
| Dec 2, 2025 | 26.35 | 27.05 | 26.35 | 27.05 | 27.05 | 1.88% | - |
| Dec 1, 2025 | 25.25 | 26.55 | 24.35 | 26.55 | 25.53 | 4.32% | 760 |
| Nov 28, 2025 | 25.30 | 25.95 | 25.30 | 25.45 | 24.47 | -0.59% | - |
| Nov 27, 2025 | 24.20 | 25.60 | 24.20 | 25.60 | 24.61 | 1.59% | 2,420 |
| Nov 26, 2025 | 25.70 | 25.70 | 25.20 | 25.20 | 24.23 | -0.59% | 25 |
| Nov 25, 2025 | 25.55 | 26.20 | 25.35 | 25.35 | 24.37 | -1.93% | 1,300 |
| Nov 24, 2025 | 24.85 | 26.25 | 24.75 | 25.85 | 24.85 | -1.34% | 30 |
| Nov 21, 2025 | 26.90 | 26.90 | 25.50 | 26.20 | 25.19 | -3.68% | 420 |
| Nov 20, 2025 | 26.70 | 27.20 | 26.70 | 27.20 | 26.15 | 1.49% | - |
| Nov 19, 2025 | 27.50 | 27.65 | 26.50 | 26.80 | 25.77 | -3.94% | 250 |
| Nov 18, 2025 | 27.10 | 27.90 | 27.10 | 27.90 | 26.82 | 1.09% | 112 |
| Nov 17, 2025 | 27.75 | 28.35 | 27.60 | 27.60 | 26.54 | 1.28% | - |
| Nov 14, 2025 | 27.75 | 27.75 | 27.25 | 27.25 | 26.20 | -3.37% | - |
| Nov 13, 2025 | 26.95 | 28.20 | 26.95 | 28.20 | 27.11 | 3.87% | - |
| Nov 12, 2025 | 27.55 | 27.70 | 27.15 | 27.15 | 26.10 | -1.45% | - |
| Nov 11, 2025 | 28.40 | 28.40 | 27.55 | 27.55 | 26.49 | -2.99% | - |
| Nov 10, 2025 | 26.90 | 28.75 | 26.90 | 28.40 | 27.30 | 2.53% | 22 |
| Nov 7, 2025 | 27.95 | 28.00 | 26.45 | 27.70 | 26.63 | -4.97% | 100 |
| Nov 6, 2025 | 30.75 | 30.75 | 29.15 | 29.15 | 28.03 | -5.05% | - |
| Nov 5, 2025 | 29.30 | 30.70 | 29.25 | 30.70 | 29.52 | 2.85% | 200 |
| Nov 4, 2025 | 30.65 | 30.65 | 29.30 | 29.85 | 28.70 | -2.61% | 200 |
| Nov 3, 2025 | 30.35 | 30.75 | 30.35 | 30.65 | 29.47 | -0.49% | - |
| Oct 31, 2025 | 29.15 | 30.80 | 29.15 | 30.80 | 29.61 | 4.76% | 500 |
| Oct 30, 2025 | 28.80 | 29.50 | 28.80 | 29.40 | 28.27 | 1.55% | 20 |
| Oct 29, 2025 | 28.45 | 29.20 | 28.45 | 28.95 | 27.83 | 1.22% | - |
| Oct 28, 2025 | 28.65 | 29.05 | 28.50 | 28.60 | 27.50 | -1.55% | - |
| Oct 27, 2025 | 28.95 | 29.15 | 28.20 | 29.05 | 27.93 | 2.83% | 268 |
| Oct 24, 2025 | 28.50 | 28.65 | 28.25 | 28.25 | 27.16 | -0.88% | 800 |
| Oct 23, 2025 | 28.20 | 29.00 | 28.20 | 28.50 | 27.40 | -2.73% | 270 |
| Oct 22, 2025 | 28.85 | 29.90 | 28.85 | 29.30 | 28.17 | 1.03% | 550 |
| Oct 21, 2025 | 29.95 | 29.95 | 28.80 | 29.00 | 27.88 | -1.86% | 347 |
| Oct 20, 2025 | 30.00 | 30.00 | 29.55 | 29.55 | 28.41 | 2.60% | 380 |
| Oct 17, 2025 | 28.55 | 28.90 | 28.25 | 28.80 | 27.69 | -2.87% | 312 |
| Oct 16, 2025 | 30.60 | 30.90 | 29.50 | 29.65 | 28.51 | -3.10% | 795 |
| Oct 15, 2025 | 35.30 | 35.30 | 29.75 | 30.60 | 29.42 | -11.56% | 1,133 |
| Oct 14, 2025 | 33.30 | 34.80 | 31.95 | 34.60 | 33.27 | 3.28% | 455 |
| Oct 13, 2025 | 36.00 | 36.00 | 30.45 | 33.50 | 32.21 | -2.19% | 680 |
| Oct 10, 2025 | 36.25 | 36.25 | 34.25 | 34.25 | 32.93 | -6.16% | 61 |
| Oct 9, 2025 | 36.15 | 36.60 | 36.15 | 36.50 | 35.09 | 0.27% | - |
| Oct 8, 2025 | 34.00 | 36.40 | 34.00 | 36.40 | 35.00 | 6.90% | 260 |
| Oct 7, 2025 | 33.85 | 34.40 | 33.85 | 34.05 | 32.74 | -1.45% | - |
| Oct 6, 2025 | 34.55 | 35.00 | 34.50 | 34.55 | 33.22 | -1.85% | 440 |
| Oct 3, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 33.84 | 3.07% | 50 |
| Oct 2, 2025 | 34.75 | 34.75 | 34.10 | 34.15 | 32.83 | 0.44% | 335 |
| Oct 1, 2025 | 32.85 | 34.00 | 32.45 | 34.00 | 32.69 | 4.29% | 275 |
| Sep 30, 2025 | 32.05 | 32.60 | 32.05 | 32.60 | 31.34 | -0.76% | - |
| Sep 29, 2025 | 31.85 | 32.85 | 31.75 | 32.85 | 31.58 | 2.50% | 600 |
| Sep 26, 2025 | 31.25 | 32.05 | 31.25 | 32.05 | 30.81 | 2.23% | - |
| Sep 25, 2025 | 31.15 | 31.80 | 31.15 | 31.35 | 30.14 | 2.79% | - |
| Sep 24, 2025 | 29.40 | 30.55 | 29.40 | 30.50 | 29.32 | 3.74% | 500 |
| Sep 23, 2025 | 29.20 | 29.40 | 29.05 | 29.40 | 28.27 | 2.08% | - |
| Sep 22, 2025 | 27.95 | 28.80 | 27.95 | 28.80 | 27.69 | -2.04% | - |
| Sep 19, 2025 | 28.75 | 29.40 | 28.75 | 29.40 | 28.27 | 2.08% | - |
| Sep 18, 2025 | 28.45 | 28.95 | 28.45 | 28.80 | 27.69 | 0.35% | 2,473 |
| Sep 17, 2025 | 28.60 | 29.15 | 28.60 | 28.70 | 27.59 | -2.21% | - |
| Sep 16, 2025 | 28.60 | 29.40 | 28.60 | 29.35 | 28.22 | 1.56% | 100 |
| Sep 15, 2025 | 27.50 | 28.90 | 27.50 | 28.90 | 27.79 | 3.58% | - |
| Sep 12, 2025 | 26.00 | 27.90 | 26.00 | 27.90 | 26.82 | 7.93% | 330 |
| Sep 11, 2025 | 25.75 | 25.85 | 25.40 | 25.85 | 24.85 | 0.39% | 1,273 |
| Sep 10, 2025 | 23.80 | 25.75 | 23.80 | 25.75 | 24.76 | 7.29% | 120 |
| Sep 9, 2025 | 23.55 | 24.20 | 23.55 | 24.00 | 23.07 | -0.21% | - |
| Sep 8, 2025 | 22.60 | 24.05 | 22.60 | 24.05 | 23.12 | 3.00% | - |
| Sep 5, 2025 | 24.00 | 24.00 | 23.05 | 23.35 | 22.45 | -3.11% | 272 |
| Sep 4, 2025 | 23.90 | 24.15 | 23.60 | 24.10 | 23.17 | -1.63% | 380 |
| Sep 3, 2025 | 24.65 | 24.65 | 24.35 | 24.50 | 23.56 | 0.20% | - |
| Sep 2, 2025 | 24.85 | 24.85 | 24.15 | 24.45 | 23.51 | -0.81% | 240 |
| Sep 1, 2025 | 24.95 | 24.95 | 24.45 | 24.65 | 23.70 | -2.57% | 400 |
| Aug 29, 2025 | 24.35 | 25.55 | 24.35 | 25.30 | 24.32 | 2.64% | 35 |
| Aug 28, 2025 | 24.50 | 24.85 | 24.50 | 24.65 | 23.70 | -0.80% | 205 |
| Aug 27, 2025 | 25.20 | 25.20 | 24.85 | 24.85 | 23.89 | -1.39% | 60 |
| Aug 26, 2025 | 24.95 | 25.20 | 24.90 | 25.20 | 24.23 | -1.56% | - |
| Aug 25, 2025 | 24.40 | 25.60 | 24.40 | 25.60 | 24.61 | 5.35% | 1,000 |
| Aug 22, 2025 | 23.10 | 24.30 | 23.10 | 24.30 | 23.36 | 3.18% | - |
| Aug 21, 2025 | 22.90 | 23.55 | 22.90 | 23.55 | 22.64 | 2.84% | 430 |
| Aug 20, 2025 | 23.00 | 23.00 | 22.90 | 22.90 | 22.02 | -4.98% | 35 |
| Aug 19, 2025 | 25.20 | 25.20 | 24.10 | 24.10 | 23.17 | -6.95% | - |
| Aug 18, 2025 | 24.55 | 25.90 | 24.55 | 25.90 | 24.90 | 4.02% | 250 |
| Aug 15, 2025 | 25.45 | 25.45 | 24.65 | 24.90 | 23.94 | -2.73% | 60 |
| Aug 14, 2025 | 25.40 | 25.85 | 25.05 | 25.60 | 24.61 | 1.59% | 175 |
| Aug 13, 2025 | 24.55 | 25.50 | 24.55 | 25.20 | 24.23 | 1.41% | 95 |
| Aug 12, 2025 | 24.55 | 24.85 | 24.50 | 24.85 | 23.89 | - | 450 |
| Aug 11, 2025 | 24.65 | 24.85 | 24.20 | 24.85 | 23.89 | -2.93% | 898 |
| Aug 8, 2025 | 25.75 | 25.85 | 25.60 | 25.60 | 24.61 | -1.16% | - |
| Aug 7, 2025 | 25.90 | 26.00 | 25.85 | 25.90 | 24.90 | 0.39% | 830 |
| Aug 6, 2025 | 27.10 | 27.10 | 25.65 | 25.80 | 24.80 | -5.15% | 268 |
| Aug 5, 2025 | 25.00 | 27.80 | 25.00 | 27.20 | 26.15 | 8.58% | 320 |
| Aug 4, 2025 | 25.65 | 25.65 | 25.05 | 25.05 | 24.08 | -0.20% | 10 |
| Aug 1, 2025 | 26.30 | 26.30 | 25.10 | 25.10 | 24.13 | -5.28% | 200 |
| Jul 31, 2025 | 26.65 | 27.50 | 26.50 | 26.50 | 25.48 | -1.85% | 180 |
| Jul 30, 2025 | 26.40 | 27.00 | 26.25 | 27.00 | 25.96 | 5.88% | - |
| Jul 29, 2025 | 28.00 | 28.00 | 25.50 | 25.50 | 24.52 | -7.78% | 590 |
| Jul 28, 2025 | 28.35 | 28.35 | 27.45 | 27.65 | 26.58 | 0.18% | 10 |
| Jul 25, 2025 | 27.80 | 28.15 | 27.60 | 27.60 | 26.54 | -2.47% | 170 |
| Jul 24, 2025 | 27.60 | 29.10 | 27.60 | 28.30 | 27.21 | 1.07% | 1,000 |
| Jul 23, 2025 | 28.50 | 28.50 | 27.50 | 28.00 | 26.92 | -1.58% | 4,124 |
| Jul 22, 2025 | 29.60 | 29.60 | 28.45 | 28.45 | 27.35 | -3.89% | 200 |
| Jul 21, 2025 | 29.80 | 29.80 | 28.90 | 29.60 | 28.46 | -1.99% | 100 |